Spot 336.11
· 146 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 00:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.45 | 33.30 | 31.88 | +0.98 | 33.4% | 305 | 33.4% | -0.02 | 0.11 | 0.01 | 0.21 | — |
| — | 24.35 | 28.35 | 26.35 | +0.97 | 31.0% | 310 | 31.0% | -0.03 | 0.13 | 0.01 | 0.25 | — |
| — | 22.10 | 25.75 | 23.93 | +0.96 | 29.9% | 312.5 | 29.9% | -0.04 | 0.17 | 0.03 | 0.30 | — |
| — | 20.55 | 23.50 | 22.02 | +0.95 | 28.9% | 315 | 28.9% | -0.05 | 0.20 | 0.03 | 0.37 | — |
| — | 17.05 | 20.95 | 19.00 | +0.94 | 28.0% | 317.5 | 28.0% | -0.06 | 0.27 | 0.14 | 0.39 | — |
| — | 15.00 | 18.45 | 16.73 | +0.91 | 27.2% | 320 | 27.2% | -0.09 | 0.42 | 0.24 | 0.61 | — |
| — | 13.60 | 15.35 | 14.47 | +0.88 | 26.4% | 322.5 | 26.4% | -0.12 | 0.65 | 0.45 | 0.84 | — |
| — | 11.45 | 13.15 | 12.30 | +0.84 | 25.8% | 325 | 25.8% | -0.16 | 0.95 | 0.78 | 1.12 | — |
| — | 9.40 | 11.00 | 10.20 | +0.78 | 25.3% | 327.5 | 25.3% | -0.22 | 1.40 | 1.17 | 1.62 | — |
| — | 7.60 | 9.00 | 8.30 | +0.72 | 24.8% | 330 | 24.8% | -0.28 | 1.92 | 1.59 | 2.24 | — |
| — | 6.00 | 7.20 | 6.60 | +0.64 | 24.5% | 332.5 | 24.5% | -0.36 | 2.79 | 2.49 | 3.10 | — |
| — | 4.60 | 5.55 | 5.08 | +0.56 | 24.2% | 335 | 24.2% | -0.45 | 3.82 | 2.84 | 4.80 | — |
| — | 3.40 | 4.25 | 3.83 | +0.47 | 24.0% | 337.5 | 24.0% | -0.54 | 4.97 | 4.40 | 5.55 | — |
| — | 2.50 | 3.10 | 2.80 | +0.38 | 23.9% | 340 | 23.9% | -0.63 | 6.53 | 5.75 | 7.30 | — |
| — | 1.69 | 2.29 | 1.99 | +0.30 | 23.9% | 342.5 | 23.9% | -0.71 | 8.20 | 7.40 | 9.00 | — |
| — | 1.14 | 1.66 | 1.40 | +0.23 | 24.0% | 345 | 24.0% | -0.78 | 10.10 | 9.20 | 11.00 | — |
| — | 0.69 | 1.20 | 0.94 | +0.17 | 24.1% | 347.5 | 24.1% | -0.84 | 12.30 | 11.45 | 13.15 | — |
| — | 0.55 | 0.83 | 0.69 | +0.12 | 24.3% | 350 | 24.3% | -0.89 | 14.43 | 13.40 | 15.45 | — |
| — | 0.23 | 0.52 | 0.38 | +0.09 | 24.6% | 352.5 | 24.6% | -0.92 | 16.82 | 14.85 | 18.80 | — |
| — | 0.13 | 0.47 | 0.30 | +0.06 | 25.0% | 355 | 25.0% | -0.95 | 19.15 | 17.25 | 21.05 | — |
| — | 0.04 | 0.37 | 0.20 | +0.04 | 25.4% | 357.5 | 25.4% | -0.97 | 21.60 | 19.70 | 23.50 | — |
| — | 0.01 | 0.31 | 0.16 | +0.03 | 25.8% | 360 | 25.8% | -0.98 | 24.00 | 22.05 | 25.95 | — |
| — | 0.01 | 0.26 | 0.14 | +0.02 | 26.3% | 362.5 | 26.3% | -0.99 | 26.45 | 24.50 | 28.40 | — |
| — | 0.05 | 0.23 | 0.14 | +0.01 | 26.9% | 365 | 26.9% | -1.00 | 29.12 | 27.25 | 31.00 | — |
| — | — | 0.21 | — | +0.01 | 27.4% | 367.5 | 27.4% | -1.00 | 31.57 | 29.65 | 33.50 | — |
| — | 0.03 | 0.20 | 0.12 | +0.01 | 28.0% | 370 | 28.0% | -1.00 | 34.05 | 32.10 | 36.00 | — |
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.