Spot 336.15
· 146 contratti su 5 scadenze
· fonte ibkr
· catturata 17/08 22:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.75 | 33.50 | 32.12 | — | — | 305 | — | — | — | — | 0.16 | — |
| — | 28.30 | 30.10 | 29.20 | — | — | 307.5 | — | — | 0.09 | 0.01 | 0.16 | — |
| — | 25.80 | 27.60 | 26.70 | — | — | 310 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 23.30 | 25.10 | 24.20 | — | — | 312.5 | — | — | 0.10 | 0.01 | 0.19 | — |
| — | 20.85 | 22.65 | 21.75 | — | — | 315 | — | — | 0.07 | 0.01 | 0.13 | — |
| — | 18.40 | 20.15 | 19.27 | — | — | 317.5 | — | — | 0.08 | 0.01 | 0.15 | — |
| — | 15.95 | 17.15 | 16.55 | — | — | 320 | — | — | 0.17 | 0.05 | 0.30 | — |
| — | 13.55 | 15.30 | 14.43 | — | — | 322.5 | — | — | 0.24 | 0.09 | 0.39 | — |
| — | 11.15 | 12.25 | 11.70 | — | — | 325 | — | — | 0.40 | 0.27 | 0.52 | — |
| — | 9.05 | 10.65 | 9.85 | — | — | 327.5 | — | — | 0.68 | 0.61 | 0.75 | — |
| — | 7.10 | 8.50 | 7.80 | — | — | 330 | — | — | 1.07 | 0.85 | 1.30 | — |
| — | 5.45 | 6.55 | 6.00 | — | — | 332.5 | — | — | 1.74 | 1.45 | 2.02 | — |
| — | 4.05 | 4.80 | 4.42 | — | — | 335 | — | — | 2.79 | 2.61 | 2.97 | — |
| — | 2.82 | 3.35 | 3.08 | — | — | 337.5 | — | — | 4.03 | 3.45 | 4.60 | — |
| — | 1.89 | 2.40 | 2.15 | — | — | 340 | — | — | 5.33 | 4.85 | 5.80 | — |
| — | 1.21 | 1.53 | 1.37 | — | — | 342.5 | — | — | 7.12 | 6.50 | 7.75 | — |
| — | 0.75 | 1.13 | 0.94 | — | — | 345 | — | — | 9.25 | 8.45 | 10.05 | — |
| — | 0.42 | 0.66 | 0.54 | — | — | 347.5 | — | — | 11.45 | 10.55 | 12.35 | — |
| — | 0.30 | 0.44 | 0.37 | — | — | 350 | — | — | 13.75 | 12.85 | 14.65 | — |
| — | 0.16 | 0.30 | 0.23 | — | — | 352.5 | — | — | 16.18 | 15.25 | 17.10 | — |
| — | 0.10 | 0.17 | 0.14 | — | — | 355 | — | — | 18.60 | 17.70 | 19.50 | — |
| — | 0.04 | 0.14 | 0.09 | — | — | 357.5 | — | — | 21.00 | 20.15 | 21.85 | — |
| — | 0.02 | 0.16 | 0.09 | — | — | 360 | — | — | 23.55 | 22.65 | 24.45 | — |
| — | 0.01 | 0.11 | 0.06 | — | — | 362.5 | — | — | 26.00 | 25.15 | 26.85 | — |
| — | 0.02 | 0.05 | 0.04 | — | — | 365 | — | — | 28.55 | 27.65 | 29.45 | — |
| — | — | 0.12 | — | +0.03 | 31.2% | 367.5 | 31.2% | -0.99 | 31.05 | 30.15 | 31.95 | — |
| — | — | 0.12 | — | +0.02 | 31.3% | 370 | 31.3% | -1.00 | 33.55 | 32.65 | 34.45 | — |
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.