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 | |
| — | 31.10 | 33.00 | 32.05 | +0.98 | 28.9% | 305 | 28.9% | -0.02 | 0.10 | 0.05 | 0.15 | — |
| — | 26.20 | 28.10 | 27.15 | +0.97 | 27.2% | 310 | 27.2% | -0.03 | 0.21 | 0.07 | 0.36 | — |
| — | 21.40 | 23.25 | 22.32 | +0.96 | 25.9% | 315 | 25.9% | -0.04 | 0.40 | 0.23 | 0.56 | — |
| — | 19.10 | 20.90 | 20.00 | +0.94 | 25.3% | 317.5 | 25.3% | -0.06 | 0.54 | 0.31 | 0.77 | — |
| — | 16.80 | 18.60 | 17.70 | +0.93 | 24.9% | 320 | 24.9% | -0.07 | 0.84 | 0.57 | 1.12 | — |
| — | 14.65 | 16.40 | 15.53 | +0.91 | 24.5% | 322.5 | 24.5% | -0.09 | 1.00 | 0.77 | 1.24 | — |
| — | 12.60 | 14.25 | 13.43 | +0.88 | 24.1% | 325 | 24.1% | -0.12 | 1.45 | 1.15 | 1.75 | — |
| — | 11.10 | 12.20 | 11.65 | +0.85 | 23.9% | 327.5 | 23.9% | -0.15 | 2.00 | 1.63 | 2.37 | — |
| — | 8.90 | 10.35 | 9.62 | +0.81 | 23.7% | 330 | 23.7% | -0.19 | 2.63 | 2.27 | 3.00 | — |
| — | 7.40 | 8.60 | 8.00 | +0.77 | 23.5% | 332.5 | 23.5% | -0.23 | 3.52 | 3.05 | 4.00 | — |
| — | 6.20 | 7.05 | 6.62 | +0.71 | 23.4% | 335 | 23.4% | -0.29 | 4.53 | 4.05 | 5.00 | — |
| — | 4.90 | 5.75 | 5.33 | +0.65 | 23.4% | 337.5 | 23.4% | -0.35 | 5.83 | 5.25 | 6.40 | — |
| — | 3.75 | 4.60 | 4.17 | +0.59 | 23.4% | 340 | 23.4% | -0.41 | 7.22 | 6.60 | 7.85 | — |
| — | 3.00 | 3.70 | 3.35 | +0.52 | 23.5% | 342.5 | 23.5% | -0.48 | 8.82 | 8.10 | 9.55 | — |
| — | 2.28 | 2.89 | 2.58 | +0.45 | 23.6% | 345 | 23.6% | -0.55 | 10.60 | 9.80 | 11.40 | — |
| — | 1.55 | 2.26 | 1.91 | +0.39 | 23.8% | 347.5 | 23.8% | -0.62 | 12.53 | 11.65 | 13.40 | — |
| — | 1.15 | 1.59 | 1.37 | +0.33 | 24.0% | 350 | 24.0% | -0.68 | 14.57 | 13.65 | 15.50 | — |
| — | 0.76 | 1.38 | 1.07 | +0.27 | 24.3% | 352.5 | 24.3% | -0.74 | 16.75 | 15.75 | 17.75 | — |
| — | 0.64 | 1.08 | 0.86 | +0.22 | 24.7% | 355 | 24.7% | -0.79 | 18.98 | 17.95 | 20.00 | — |
| — | 0.36 | 0.85 | 0.60 | +0.17 | 25.1% | 357.5 | 25.1% | -0.84 | 21.32 | 20.30 | 22.35 | — |
| — | 0.32 | 0.66 | 0.49 | +0.14 | 25.5% | 360 | 25.5% | -0.87 | 23.70 | 22.65 | 24.75 | — |
| — | 0.21 | 0.55 | 0.38 | +0.11 | 25.9% | 362.5 | 25.9% | -0.90 | 26.02 | 25.10 | 26.95 | — |
| — | 0.08 | 0.46 | 0.27 | +0.09 | 26.5% | 365 | 26.5% | -0.93 | 28.57 | 27.55 | 29.60 | — |
| — | 0.04 | 0.39 | 0.21 | — | — | 367.5 | — | — | 31.27 | 30.05 | 32.50 | — |
| — | 0.01 | 0.34 | 0.17 | +0.05 | 27.6% | 370 | 27.6% | -0.97 | 33.65 | 31.70 | 35.60 | — |
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.