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 | |
| — | 33.25 | 34.30 | 33.77 | +0.94 | 41.6% | 300 | 41.6% | -0.06 | 0.61 | 0.60 | 0.62 | — |
| — | 30.55 | 31.90 | 31.23 | +0.93 | 40.9% | 302.5 | 40.9% | -0.07 | 0.74 | 0.73 | 0.75 | — |
| — | 28.45 | 29.75 | 29.10 | +0.91 | 40.3% | 305 | 40.3% | -0.09 | 0.91 | 0.90 | 0.92 | — |
| — | 25.95 | 27.25 | 26.60 | +0.90 | 39.8% | 307.5 | 39.8% | -0.11 | 1.12 | 1.11 | 1.14 | — |
| — | 24.25 | 24.65 | 24.45 | +0.87 | 39.1% | 310 | 39.1% | -0.13 | 1.39 | 1.37 | 1.41 | — |
| — | 21.70 | 22.80 | 22.25 | +0.85 | 38.9% | 312.5 | 38.9% | -0.15 | 1.72 | 1.70 | 1.74 | — |
| — | 19.75 | 20.60 | 20.18 | +0.82 | 38.4% | 315 | 38.4% | -0.18 | 2.13 | 2.11 | 2.15 | — |
| — | 17.75 | 18.50 | 18.12 | +0.79 | 38.1% | 317.5 | 38.1% | -0.21 | 2.62 | 2.60 | 2.65 | — |
| — | 16.15 | 16.60 | 16.38 | +0.75 | 38.1% | 320 | 38.1% | -0.25 | 3.23 | 3.20 | 3.25 | — |
| — | 14.40 | 14.80 | 14.60 | +0.71 | 37.8% | 322.5 | 37.8% | -0.29 | 3.95 | 3.90 | 4.00 | — |
| — | 12.75 | 13.10 | 12.93 | +0.67 | 37.9% | 325 | 37.9% | -0.34 | 4.75 | 4.70 | 4.80 | — |
| — | 11.20 | 11.50 | 11.35 | +0.62 | 37.6% | 327.5 | 37.6% | -0.38 | 5.70 | 5.65 | 5.75 | — |
| — | 9.80 | 10.10 | 9.95 | +0.57 | 37.7% | 330 | 37.7% | -0.43 | 6.80 | 6.75 | 6.85 | — |
| — | 8.55 | 8.80 | 8.68 | +0.52 | 38.1% | 332.5 | 38.1% | -0.48 | 8.00 | 7.95 | 8.05 | — |
| — | 7.50 | 7.60 | 7.55 | +0.48 | 38.1% | 335 | 38.1% | -0.52 | 9.35 | 9.20 | 9.50 | — |
| — | 6.45 | 6.55 | 6.50 | +0.43 | 38.5% | 337.5 | 38.5% | -0.57 | 10.90 | 10.65 | 11.15 | — |
| — | 5.50 | 5.60 | 5.55 | +0.39 | 38.5% | 340 | 38.5% | -0.62 | 12.40 | 12.20 | 12.60 | — |
| — | 4.70 | 4.80 | 4.75 | +0.34 | 38.6% | 342.5 | 38.6% | -0.66 | 14.20 | 13.85 | 14.55 | — |
| — | 4.00 | 4.10 | 4.05 | +0.30 | 38.8% | 345 | 38.8% | -0.70 | 15.97 | 15.55 | 16.40 | — |
| — | 3.40 | 3.50 | 3.45 | — | — | 347.5 | — | — | 17.90 | 17.35 | 18.45 | — |
| — | 2.91 | 2.96 | 2.94 | — | — | 350 | 39.5% | -0.77 | 19.93 | 19.40 | 20.45 | — |
| — | 2.47 | 2.51 | 2.49 | — | — | 352.5 | 39.9% | -0.80 | 21.98 | 21.35 | 22.60 | — |
| — | 2.10 | 2.14 | 2.12 | +0.18 | 40.3% | 355 | 40.3% | -0.83 | 24.12 | 23.55 | 24.70 | — |
| — | 1.79 | 1.82 | 1.80 | +0.16 | 40.9% | 357.5 | 40.9% | -0.85 | 26.32 | 25.75 | 26.90 | — |
| — | 1.53 | 1.56 | 1.54 | +0.14 | 41.5% | 360 | 41.5% | -0.87 | 28.60 | 28.05 | 29.15 | — |
| — | 1.31 | 1.34 | 1.32 | +0.12 | 42.1% | 362.5 | 42.1% | -0.89 | 30.80 | 30.15 | 31.45 | — |
| — | 1.13 | 1.15 | 1.14 | +0.10 | 42.7% | 365 | 42.7% | -0.90 | 33.20 | 32.60 | 33.80 | — |
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.