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 | |
| — | 32.20 | 33.60 | 32.90 | +0.82 | 41.6% | 297.5 | 41.6% | -0.18 | 1.30 | 1.28 | 1.33 | — |
| — | 30.30 | 30.95 | 30.62 | +0.79 | 41.2% | 300 | 41.2% | -0.21 | 1.58 | 1.56 | 1.60 | — |
| — | 27.90 | 28.90 | 28.40 | +0.76 | 40.8% | 302.5 | 40.8% | -0.24 | 1.91 | 1.88 | 1.93 | — |
| — | 25.85 | 26.85 | 26.35 | +0.73 | 40.6% | 305 | 40.6% | -0.27 | 2.30 | 2.28 | 2.32 | — |
| — | 23.85 | 24.75 | 24.30 | +0.70 | 40.5% | 307.5 | 40.5% | -0.30 | 2.77 | 2.74 | 2.79 | — |
| — | 22.05 | 22.75 | 22.40 | +0.67 | 40.5% | 310 | 40.5% | -0.34 | 3.30 | 3.25 | 3.35 | — |
| — | 20.20 | 20.70 | 20.45 | +0.63 | 40.6% | 312.5 | 40.6% | -0.37 | 3.95 | 3.90 | 4.00 | — |
| — | 18.45 | 19.00 | 18.73 | +0.59 | 40.6% | 315 | 40.6% | -0.41 | 4.65 | 4.60 | 4.70 | — |
| — | 16.80 | 17.35 | 17.07 | +0.56 | 40.7% | 317.5 | 40.7% | -0.44 | 5.45 | 5.40 | 5.50 | — |
| — | 15.20 | 15.65 | 15.43 | +0.52 | 40.7% | 320 | 40.7% | -0.48 | 6.35 | 6.30 | 6.40 | — |
| — | 13.75 | 14.20 | 13.97 | +0.48 | 40.8% | 322.5 | 40.8% | -0.52 | 7.35 | 7.30 | 7.40 | — |
| — | 12.35 | 12.75 | 12.55 | +0.45 | 40.8% | 325 | 40.8% | -0.56 | 8.45 | 8.40 | 8.50 | — |
| — | 11.05 | 11.50 | 11.28 | +0.41 | 40.7% | 327.5 | 40.7% | -0.59 | 9.65 | 9.60 | 9.70 | — |
| — | 9.90 | 10.20 | 10.05 | +0.38 | 40.7% | 330 | 40.7% | -0.63 | 10.95 | 10.90 | 11.00 | — |
| — | 8.85 | 8.95 | 8.90 | +0.35 | 40.5% | 332.5 | 40.5% | -0.66 | 12.32 | 12.15 | 12.50 | — |
| — | 7.85 | 7.95 | 7.90 | +0.31 | 40.5% | 335 | 40.5% | -0.69 | 13.88 | 13.60 | 14.15 | — |
| — | 6.15 | 6.25 | 6.20 | +0.26 | 40.8% | 340 | 40.8% | -0.75 | 17.10 | 16.85 | 17.35 | — |
| — | 4.75 | 4.85 | 4.80 | +0.21 | 41.4% | 345 | 41.4% | -0.80 | 20.70 | 20.40 | 21.00 | — |
| — | 3.65 | 3.75 | 3.70 | +0.17 | 41.9% | 350 | 41.9% | -0.83 | 24.62 | 24.30 | 24.95 | — |
| — | 2.84 | 2.90 | 2.87 | +0.14 | 42.7% | 355 | 42.7% | -0.87 | 28.90 | 28.45 | 29.35 | — |
| — | 2.49 | 2.55 | 2.52 | +0.13 | 43.1% | 357.5 | 43.1% | -0.88 | 31.00 | 30.50 | 31.50 | — |
| — | 2.19 | 2.25 | 2.22 | +0.11 | 43.6% | 360 | 43.6% | -0.89 | 33.15 | 32.75 | 33.55 | — |
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.