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 | |
| — | 30.80 | 33.85 | 32.33 | +0.96 | 28.4% | 305 | 28.4% | -0.04 | 0.27 | 0.04 | 0.50 | — |
| — | 25.00 | 28.95 | 26.98 | +0.94 | 27.2% | 310 | 27.2% | -0.06 | 0.44 | 0.18 | 0.70 | — |
| — | 23.60 | 26.60 | 25.10 | +0.93 | 26.6% | 312.5 | 26.6% | -0.07 | 0.57 | 0.30 | 0.85 | — |
| — | 21.30 | 23.45 | 22.38 | +0.91 | 26.1% | 315 | 26.1% | -0.09 | 0.76 | 0.47 | 1.05 | — |
| — | 19.15 | 21.85 | 20.50 | +0.88 | 25.7% | 317.5 | 25.7% | -0.12 | 1.18 | 0.66 | 1.69 | — |
| — | 17.00 | 18.90 | 17.95 | +0.85 | 25.3% | 320 | 25.3% | -0.15 | 1.30 | 0.95 | 1.65 | — |
| — | 14.90 | 16.75 | 15.82 | +0.82 | 25.0% | 322.5 | 25.0% | -0.18 | 1.71 | 1.37 | 2.04 | — |
| — | 12.95 | 14.65 | 13.80 | +0.77 | 24.7% | 325 | 24.7% | -0.23 | 2.18 | 1.79 | 2.57 | — |
| — | 11.10 | 12.75 | 11.93 | +0.73 | 24.4% | 327.5 | 24.4% | -0.28 | 2.88 | 2.51 | 3.25 | — |
| — | 9.40 | 10.90 | 10.15 | +0.67 | 24.2% | 330 | 24.2% | -0.33 | 3.55 | 3.10 | 4.00 | — |
| — | 7.95 | 9.20 | 8.57 | +0.61 | 24.0% | 332.5 | 24.0% | -0.39 | 4.50 | 4.00 | 5.00 | — |
| — | 6.65 | 7.70 | 7.17 | +0.55 | 23.8% | 335 | 23.8% | -0.45 | 5.75 | 4.85 | 6.65 | — |
| — | 5.25 | 6.85 | 6.05 | +0.49 | 23.7% | 337.5 | 23.7% | -0.51 | 6.75 | 5.75 | 7.75 | — |
| — | 3.85 | 6.35 | 5.10 | +0.42 | 23.6% | 340 | 23.6% | -0.58 | 8.43 | 6.95 | 9.90 | — |
| — | 3.25 | 4.25 | 3.75 | +0.36 | 23.6% | 342.5 | 23.6% | -0.64 | 9.68 | 8.85 | 10.50 | — |
| — | 2.55 | 3.05 | 2.80 | +0.31 | 23.6% | 345 | 23.6% | -0.70 | 11.43 | 10.55 | 12.30 | — |
| — | 1.96 | 2.82 | 2.39 | +0.25 | 23.6% | 347.5 | 23.6% | -0.75 | 13.30 | 11.50 | 15.10 | — |
| — | 1.38 | 2.09 | 1.74 | +0.21 | 23.7% | 350 | 23.7% | -0.80 | 15.65 | 14.00 | 17.30 | — |
| — | 1.11 | 1.60 | 1.35 | +0.17 | 23.8% | 352.5 | 23.8% | -0.84 | 17.38 | 16.25 | 18.50 | — |
| — | 0.84 | 1.26 | 1.05 | +0.13 | 23.9% | 355 | 23.9% | -0.88 | 19.73 | 18.70 | 20.75 | — |
| — | 0.48 | 1.02 | 0.75 | +0.11 | 24.1% | 357.5 | 24.1% | -0.91 | 21.95 | 20.85 | 23.05 | — |
| — | 0.32 | 0.60 | 0.46 | +0.08 | 24.4% | 360 | 24.4% | -0.93 | 24.60 | 23.00 | 26.20 | — |
| — | 0.24 | 0.71 | 0.47 | +0.07 | 24.7% | 362.5 | 24.7% | -0.95 | 26.88 | 25.15 | 28.60 | — |
| — | 0.13 | 0.61 | 0.37 | +0.05 | 25.0% | 365 | 25.0% | -0.97 | 29.10 | 27.15 | 31.05 | — |
| — | 0.04 | 0.51 | 0.28 | +0.04 | 25.4% | 367.5 | 25.4% | -0.98 | 31.65 | 29.75 | 33.55 | — |
| — | 0.01 | 0.64 | 0.33 | +0.03 | 25.8% | 370 | 25.8% | -0.99 | 34.08 | 32.15 | 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.