Spot 328.80
· 162 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 22:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.45 | 32.30 | 31.38 | — | — | 297.5 | — | — | 0.30 | 0.29 | 0.32 | — |
| — | 28.70 | 29.85 | 29.27 | +0.86 | 41.2% | 300 | — | — | 0.41 | 0.39 | 0.42 | — |
| — | 25.90 | 27.60 | 26.75 | — | — | 302.5 | — | — | 0.55 | 0.53 | 0.56 | — |
| — | 24.00 | 25.15 | 24.57 | — | — | 305 | — | — | 0.73 | 0.71 | 0.75 | — |
| — | 21.70 | 23.00 | 22.35 | — | — | 307.5 | — | — | 0.97 | 0.95 | 0.99 | — |
| — | 19.80 | 20.15 | 19.98 | — | — | 310 | — | — | 1.28 | 1.27 | 1.30 | — |
| — | 17.80 | 18.00 | 17.90 | +0.66 | 39.8% | 312.5 | 39.8% | -0.34 | 1.68 | 1.66 | 1.69 | — |
| — | 15.80 | 16.10 | 15.95 | +0.61 | 39.5% | 315 | 39.5% | -0.39 | 2.17 | 2.15 | 2.19 | — |
| — | 13.90 | 14.10 | 14.00 | +0.56 | 39.4% | 317.5 | 39.4% | -0.44 | 2.77 | 2.73 | 2.80 | — |
| — | 12.15 | 12.40 | 12.28 | +0.51 | 39.4% | 320 | 39.4% | -0.49 | 3.50 | 3.45 | 3.55 | — |
| — | 10.55 | 10.70 | 10.62 | +0.46 | 39.4% | 322.5 | 39.4% | -0.54 | 4.40 | 4.35 | 4.45 | — |
| — | 9.05 | 9.30 | 9.18 | +0.41 | 39.6% | 325 | 39.6% | -0.59 | 5.40 | 5.35 | 5.45 | — |
| — | 7.70 | 7.90 | 7.80 | +0.37 | 39.8% | 327.5 | 39.8% | -0.64 | 6.55 | 6.50 | 6.60 | — |
| — | 6.60 | 6.70 | 6.65 | +0.32 | 39.9% | 330 | 39.9% | -0.68 | 7.88 | 7.75 | 8.00 | — |
| — | 5.55 | 5.70 | 5.62 | +0.28 | 40.1% | 332.5 | 40.1% | -0.72 | 9.35 | 9.25 | 9.45 | — |
| — | 4.60 | 4.75 | 4.67 | +0.25 | 40.4% | 335 | 40.4% | -0.76 | 10.95 | 10.85 | 11.05 | — |
| — | 3.85 | 3.95 | 3.90 | +0.21 | 40.6% | 337.5 | 40.6% | -0.79 | 12.65 | 12.55 | 12.75 | — |
| — | 3.15 | 3.25 | 3.20 | +0.18 | 40.8% | 340 | 40.8% | -0.82 | 14.47 | 14.35 | 14.60 | — |
| — | 2.61 | 2.69 | 2.65 | +0.16 | 41.0% | 342.5 | 41.0% | -0.85 | 16.45 | 16.35 | 16.55 | — |
| — | 2.14 | 2.19 | 2.17 | +0.13 | 41.3% | 345 | 41.3% | -0.87 | 18.48 | 18.35 | 18.60 | — |
| — | 1.75 | 1.80 | 1.77 | +0.12 | 41.7% | 347.5 | 41.7% | -0.89 | 20.48 | 19.90 | 21.05 | — |
| — | 1.45 | 1.49 | 1.47 | +0.10 | 42.2% | 350 | 42.2% | -0.90 | 22.73 | 22.40 | 23.05 | — |
| — | 1.18 | 1.22 | 1.20 | +0.09 | 42.8% | 352.5 | 42.8% | -0.92 | 25.05 | 24.25 | 25.85 | — |
| — | 0.98 | 1.01 | 0.99 | +0.08 | 43.4% | 355 | 43.4% | -0.93 | 27.18 | 26.70 | 27.65 | — |
| — | 0.81 | 0.83 | 0.82 | +0.07 | 44.2% | 357.5 | 44.2% | -0.94 | 29.70 | 28.80 | 30.60 | — |
| — | 0.68 | 0.71 | 0.69 | +0.06 | 44.9% | 360 | 44.9% | -0.95 | 31.88 | 31.35 | 32.40 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.