Spot 332.79
· 178 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 06:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.15 | 33.25 | 32.70 | +0.99 | 52.4% | 300 | 52.4% | -0.01 | 0.07 | 0.07 | 0.08 | — |
| — | 29.90 | 31.05 | 30.48 | +0.98 | 50.1% | 302.5 | 50.1% | -0.02 | 0.09 | 0.08 | 0.10 | — |
| — | 27.40 | 28.55 | 27.98 | +0.98 | 48.0% | 305 | 48.0% | -0.02 | 0.12 | 0.11 | 0.12 | — |
| — | 24.35 | 26.95 | 25.65 | +0.97 | 46.2% | 307.5 | 46.2% | -0.03 | 0.14 | 0.14 | 0.15 | — |
| — | 22.80 | 23.95 | 23.38 | +0.96 | 44.5% | 310 | 44.5% | -0.04 | 0.20 | 0.19 | 0.21 | — |
| — | 19.85 | 21.25 | 20.55 | +0.95 | 42.9% | 312.5 | 42.9% | -0.05 | 0.28 | 0.27 | 0.28 | — |
| — | 18.10 | 18.55 | 18.32 | +0.93 | 41.7% | 315 | 41.7% | -0.07 | 0.40 | 0.39 | 0.41 | — |
| — | 15.70 | 16.80 | 16.25 | +0.90 | 40.8% | 317.5 | — | — | 0.58 | 0.57 | 0.60 | — |
| — | 13.55 | 14.15 | 13.85 | +0.86 | 40.3% | 320 | — | — | 0.86 | 0.85 | 0.88 | — |
| — | 11.40 | 11.90 | 11.65 | +0.81 | 40.0% | 322.5 | 40.0% | -0.19 | 1.26 | 1.25 | 1.28 | — |
| — | 9.50 | 9.85 | 9.68 | +0.75 | 39.8% | 325 | 39.8% | -0.25 | 1.82 | 1.80 | 1.84 | — |
| — | 7.75 | 8.10 | 7.92 | +0.68 | 39.9% | 327.5 | 39.9% | -0.32 | 2.55 | 2.53 | 2.57 | — |
| — | 6.35 | 6.50 | 6.42 | +0.60 | 39.6% | 330 | 39.6% | -0.40 | 3.50 | 3.45 | 3.55 | — |
| — | 5.00 | 5.15 | 5.08 | +0.52 | 40.3% | 332.5 | 40.3% | -0.48 | 4.65 | 4.60 | 4.70 | — |
| — | 3.90 | 4.00 | 3.95 | +0.44 | 40.8% | 335 | 40.8% | -0.56 | 6.08 | 5.95 | 6.20 | — |
| — | 3.00 | 3.05 | 3.02 | +0.36 | 41.4% | 337.5 | 41.4% | -0.64 | 7.65 | 7.50 | 7.80 | — |
| — | 2.28 | 2.32 | 2.30 | +0.29 | 41.7% | 340 | 41.7% | -0.71 | 9.38 | 9.25 | 9.50 | — |
| — | 1.70 | 1.74 | 1.72 | +0.23 | 42.2% | 342.5 | 42.2% | -0.77 | 11.38 | 11.20 | 11.55 | — |
| — | 1.28 | 1.30 | 1.29 | +0.18 | 42.8% | 345 | 42.8% | -0.82 | 13.43 | 13.20 | 13.65 | — |
| — | 0.94 | 0.97 | 0.95 | +0.14 | 43.4% | 347.5 | 43.4% | -0.86 | 15.43 | 14.65 | 16.20 | — |
| — | 0.70 | 0.72 | 0.71 | +0.11 | 44.3% | 350 | 44.3% | -0.89 | 17.95 | 17.65 | 18.25 | — |
| — | 0.52 | 0.54 | 0.53 | +0.08 | 45.4% | 352.5 | 45.4% | -0.92 | 19.98 | 18.90 | 21.05 | — |
| — | 0.39 | 0.41 | 0.40 | +0.07 | 46.4% | 355 | 46.4% | -0.94 | 22.60 | 22.25 | 22.95 | — |
| — | 0.30 | 0.32 | 0.31 | +0.05 | 47.7% | 357.5 | 47.7% | -0.95 | 25.15 | 24.30 | 26.00 | — |
| — | 0.24 | 0.25 | 0.24 | +0.04 | 49.1% | 360 | 49.1% | -0.96 | 27.52 | 26.75 | 28.30 | — |
| — | 0.19 | 0.20 | 0.20 | +0.03 | 50.6% | 362.5 | 50.6% | -0.97 | 29.93 | 28.50 | 31.35 | — |
| — | 0.16 | 0.17 | 0.17 | +0.03 | 52.2% | 365 | 52.2% | -0.98 | 32.42 | 31.60 | 33.25 | — |
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.