Spot 327.55
· 170 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 07:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.95 | 31.75 | 30.35 | — | — | 297.5 | 57.8% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 27.25 | 27.85 | 27.55 | +0.99 | 54.3% | 300 | 54.3% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 24.45 | 25.45 | 24.95 | +0.98 | 51.0% | 302.5 | 51.0% | -0.02 | 0.07 | 0.07 | 0.08 | — |
| — | 21.55 | 23.15 | 22.35 | +0.98 | 48.3% | 305 | 48.3% | -0.02 | 0.10 | 0.09 | 0.10 | — |
| — | 19.85 | 20.45 | 20.15 | +0.97 | 46.0% | 307.5 | 46.0% | -0.03 | 0.13 | 0.12 | 0.14 | — |
| — | 17.15 | 18.05 | 17.60 | +0.96 | 43.9% | 310 | 43.9% | -0.04 | 0.18 | 0.18 | 0.19 | — |
| — | 15.15 | 15.55 | 15.35 | +0.94 | 41.8% | 312.5 | 41.8% | -0.06 | 0.28 | 0.27 | 0.28 | — |
| — | 12.90 | 13.15 | 13.03 | +0.91 | 40.3% | 315 | 40.3% | -0.09 | 0.43 | 0.43 | 0.44 | — |
| — | 10.55 | 10.90 | 10.72 | +0.86 | 39.3% | 317.5 | 39.3% | -0.14 | 0.69 | 0.68 | 0.70 | — |
| — | 8.60 | 8.80 | 8.70 | +0.80 | 38.9% | 320 | 38.9% | -0.20 | 1.08 | 1.07 | 1.10 | — |
| — | 6.75 | 6.90 | 6.83 | +0.71 | 38.5% | 322.5 | 38.5% | -0.29 | 1.70 | 1.68 | 1.72 | — |
| — | 5.10 | 5.25 | 5.17 | +0.62 | 38.8% | 325 | 38.8% | -0.38 | 2.58 | 2.56 | 2.60 | — |
| — | 3.75 | 3.85 | 3.80 | +0.51 | 38.8% | 327.5 | 38.8% | -0.49 | 3.70 | 3.65 | 3.75 | — |
| — | 2.70 | 2.75 | 2.73 | +0.41 | 39.3% | 330 | 39.3% | -0.59 | 5.12 | 5.05 | 5.20 | — |
| — | 1.89 | 1.92 | 1.91 | +0.31 | 39.8% | 332.5 | 39.8% | -0.69 | 6.83 | 6.70 | 6.95 | — |
| — | 1.31 | 1.33 | 1.32 | +0.23 | 40.6% | 335 | 40.6% | -0.77 | 8.72 | 8.60 | 8.85 | — |
| — | 0.90 | 0.92 | 0.91 | +0.17 | 41.7% | 337.5 | 41.7% | -0.83 | 11.00 | 10.60 | 11.40 | — |
| — | 0.62 | 0.64 | 0.63 | +0.12 | 43.2% | 340 | 43.2% | -0.88 | 13.25 | 12.85 | 13.65 | — |
| — | 0.43 | 0.45 | 0.44 | +0.09 | 44.3% | 342.5 | 44.3% | -0.91 | 15.43 | 15.20 | 15.65 | — |
| — | 0.31 | 0.32 | 0.32 | +0.06 | 45.9% | 345 | 45.9% | -0.94 | 18.00 | 17.45 | 18.55 | — |
| — | 0.23 | 0.24 | 0.23 | +0.05 | 47.9% | 347.5 | 47.9% | -0.96 | 20.20 | 19.35 | 21.05 | — |
| — | 0.18 | 0.19 | 0.18 | — | — | 350 | — | — | 22.65 | 22.50 | 22.80 | — |
| — | 0.14 | 0.15 | 0.14 | +0.03 | 52.8% | 352.5 | 52.8% | -0.97 | 25.30 | 24.75 | 25.85 | — |
| — | 0.12 | 0.13 | 0.12 | +0.02 | 55.1% | 355 | 55.1% | -0.98 | 27.55 | 27.30 | 27.80 | — |
| — | 0.10 | 0.11 | 0.10 | +0.02 | 57.6% | 357.5 | 57.6% | -0.98 | 29.88 | 29.00 | 30.75 | — |
| — | 0.09 | 0.10 | 0.10 | +0.02 | 60.1% | 360 | 60.1% | -0.99 | 32.75 | 32.30 | 33.20 | — |
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.