Spot 332.70
· 150 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 00:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.65 | 36.50 | 33.08 | — | — | 300 | — | — | 0.65 | 0.50 | 0.79 | — |
| — | 27.60 | 32.45 | 30.02 | — | — | 302.5 | — | — | 0.91 | 0.80 | 1.02 | — |
| — | 28.20 | 31.35 | 29.77 | — | — | 305 | — | — | 1.23 | 1.03 | 1.42 | — |
| — | 23.05 | 28.40 | 25.73 | — | — | 307.5 | — | — | 1.31 | 1.06 | 1.57 | — |
| — | 22.50 | 25.85 | 24.18 | — | — | 310 | — | — | 1.75 | 1.60 | 1.89 | — |
| — | 18.80 | 24.05 | 21.43 | — | — | 312.5 | — | — | 2.13 | 1.95 | 2.32 | — |
| — | 19.25 | 22.20 | 20.73 | — | — | 315 | — | — | 2.55 | 2.34 | 2.76 | — |
| — | 17.35 | 19.40 | 18.38 | — | — | 317.5 | — | — | 3.29 | 2.89 | 3.70 | — |
| — | 15.55 | 17.90 | 16.73 | — | — | 320 | — | — | 3.75 | 3.50 | 4.00 | — |
| — | 13.85 | 16.15 | 15.00 | — | — | 322.5 | — | — | 4.47 | 4.10 | 4.85 | — |
| — | 12.70 | 14.50 | 13.60 | — | — | 325 | — | — | 5.42 | 5.05 | 5.80 | — |
| — | 10.90 | 12.65 | 11.78 | — | — | 327.5 | — | — | 6.20 | 5.85 | 6.55 | — |
| — | 9.20 | 11.10 | 10.15 | — | — | 330 | — | — | 7.50 | 6.75 | 8.25 | — |
| — | 8.65 | 9.35 | 9.00 | — | — | 332.5 | — | — | 8.53 | 8.00 | 9.05 | — |
| — | 7.45 | 8.20 | 7.83 | — | — | 335 | — | — | 9.72 | 9.30 | 10.15 | — |
| — | 6.05 | 7.45 | 6.75 | — | — | 337.5 | — | — | 11.43 | 10.45 | 12.40 | — |
| — | 5.40 | 6.15 | 5.78 | — | — | 340 | — | — | 12.43 | 11.70 | 13.15 | — |
| — | 4.55 | 5.25 | 4.90 | — | — | 342.5 | — | — | 14.43 | 13.10 | 15.75 | — |
| — | 3.80 | 4.65 | 4.22 | — | — | 345 | — | — | 16.48 | 15.50 | 17.45 | — |
| — | 3.25 | 4.00 | 3.62 | — | — | 347.5 | — | — | 18.20 | 17.00 | 19.40 | — |
| — | 2.85 | 3.10 | 2.98 | — | — | 350 | — | — | 20.00 | 18.65 | 21.35 | — |
| — | 2.35 | 2.82 | 2.58 | — | — | 352.5 | — | — | 23.18 | 20.60 | 25.75 | — |
| — | 1.86 | 2.26 | 2.06 | — | — | 355 | — | — | 24.88 | 21.95 | 27.80 | — |
| — | 1.50 | 1.91 | 1.71 | — | — | 357.5 | — | — | 27.23 | 24.50 | 29.95 | — |
| — | 1.19 | 1.43 | 1.31 | — | — | 360 | — | — | 29.80 | 27.45 | 32.15 | — |
| — | 0.95 | 1.19 | 1.07 | +0.10 | 47.1% | 362.5 | 47.1% | -0.90 | 30.45 | 28.10 | 32.80 | — |
| — | 0.79 | 0.98 | 0.89 | +0.08 | 47.0% | 365 | 47.0% | -0.92 | 33.58 | 30.45 | 36.70 | — |
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.