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 | |
| — | 40.35 | 44.55 | 42.45 | +0.75 | 91.9% | 300 | 91.9% | -0.25 | 9.80 | 9.20 | 10.40 | — |
| — | 38.65 | 43.20 | 40.92 | +0.74 | 91.7% | 302.5 | 91.7% | -0.26 | 11.15 | 10.05 | 12.25 | — |
| — | 37.00 | 40.65 | 38.83 | +0.72 | 91.6% | 305 | 91.6% | -0.28 | 11.47 | 10.85 | 12.10 | — |
| — | 35.35 | 39.80 | 37.58 | +0.71 | 91.5% | 307.5 | 91.5% | -0.29 | 12.45 | 11.75 | 13.15 | — |
| — | 35.35 | 37.60 | 36.48 | +0.69 | 91.4% | 310 | 91.4% | -0.31 | 13.25 | 12.55 | 13.95 | — |
| — | 33.70 | 36.25 | 34.98 | +0.68 | 91.3% | 312.5 | 91.3% | -0.33 | 14.53 | 13.20 | 15.85 | — |
| — | 32.45 | 35.10 | 33.77 | +0.66 | 91.2% | 315 | 91.2% | -0.34 | 14.80 | 14.20 | 15.40 | — |
| — | 30.90 | 33.65 | 32.27 | +0.64 | 91.1% | 317.5 | 91.1% | -0.36 | 16.23 | 15.50 | 16.95 | — |
| — | 28.45 | 31.80 | 30.12 | +0.63 | 91.0% | 320 | 91.0% | -0.37 | 17.23 | 16.60 | 17.85 | — |
| — | 28.00 | 30.45 | 29.23 | +0.61 | 90.9% | 322.5 | 90.9% | -0.39 | 18.38 | 17.60 | 19.15 | — |
| — | 26.70 | 28.45 | 27.57 | +0.59 | 90.7% | 325 | 90.7% | -0.41 | 19.62 | 19.00 | 20.25 | — |
| — | 25.50 | 27.90 | 26.70 | +0.57 | 90.6% | 327.5 | 90.6% | -0.43 | 20.45 | 19.40 | 21.50 | — |
| — | 24.50 | 26.45 | 25.48 | +0.56 | 90.5% | 330 | 90.5% | -0.44 | 21.77 | 21.25 | 22.30 | — |
| — | 23.00 | 25.10 | 24.05 | +0.54 | 90.3% | 332.5 | 90.3% | -0.46 | 22.95 | 21.90 | 24.00 | — |
| — | 22.10 | 23.50 | 22.80 | +0.52 | 90.2% | 335 | 90.2% | -0.48 | 24.82 | 23.45 | 26.20 | — |
| — | 20.85 | 22.70 | 21.77 | +0.51 | 90.1% | 337.5 | 90.1% | -0.50 | 26.43 | 24.90 | 27.95 | — |
| — | 19.70 | 21.60 | 20.65 | +0.49 | 89.9% | 340 | 89.9% | -0.51 | 27.82 | 26.30 | 29.35 | — |
| — | 18.70 | 20.65 | 19.68 | +0.47 | 89.8% | 342.5 | 89.8% | -0.53 | 29.30 | 27.85 | 30.75 | — |
| — | 17.45 | 19.10 | 18.27 | +0.46 | 89.7% | 345 | 89.7% | -0.55 | 30.45 | 28.65 | 32.25 | — |
| — | 16.70 | 18.40 | 17.55 | +0.44 | 89.5% | 347.5 | 89.5% | -0.56 | 32.12 | 30.50 | 33.75 | — |
| — | 16.05 | 16.80 | 16.43 | +0.42 | 89.4% | 350 | 89.4% | -0.58 | 33.90 | 32.45 | 35.35 | — |
| — | 14.85 | 16.35 | 15.60 | +0.41 | 89.2% | 352.5 | 89.2% | -0.59 | 35.08 | 33.15 | 37.00 | — |
| — | 14.00 | 15.50 | 14.75 | +0.39 | 89.1% | 355 | 89.1% | -0.61 | 36.75 | 34.80 | 38.70 | — |
| — | 13.05 | 14.40 | 13.72 | +0.38 | 88.9% | 357.5 | 88.9% | -0.63 | 38.67 | 36.90 | 40.45 | — |
| — | 12.35 | 13.85 | 13.10 | +0.36 | 88.8% | 360 | 88.8% | -0.64 | 40.60 | 38.95 | 42.25 | — |
| — | 11.55 | 12.80 | 12.18 | +0.35 | 88.6% | 362.5 | 88.6% | -0.66 | 41.75 | 39.45 | 44.05 | — |
| — | 10.80 | 12.05 | 11.43 | +0.33 | 88.5% | 365 | 88.5% | -0.67 | 43.98 | 42.00 | 45.95 | — |
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.