Spot 336.09
· 154 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 23:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.75 | 32.20 | 31.48 | +1.00 | 45.4% | 305 | 45.4% | -0.00 | — | — | 0.17 | — |
| — | 28.25 | 29.75 | 29.00 | — | — | 307.5 | 43.0% | -0.01 | — | — | 0.16 | — |
| — | 25.65 | 27.25 | 26.45 | +0.99 | 40.7% | 310 | 40.7% | -0.01 | — | — | 0.18 | — |
| — | 23.25 | 24.75 | 24.00 | +0.99 | 38.6% | 312.5 | 38.6% | -0.01 | — | — | 0.16 | — |
| — | 20.75 | 22.25 | 21.50 | +0.98 | 36.5% | 315 | 36.5% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | 18.10 | 19.80 | 18.95 | +0.97 | 34.6% | 317.5 | 34.6% | -0.03 | 0.15 | 0.05 | 0.25 | — |
| — | 15.90 | 17.35 | 16.62 | +0.95 | 32.9% | 320 | 32.9% | -0.05 | 0.17 | 0.05 | 0.30 | — |
| — | 13.20 | 14.90 | 14.05 | +0.93 | 31.4% | 322.5 | 31.4% | -0.07 | 0.20 | 0.11 | 0.30 | — |
| — | 10.85 | 12.70 | 11.78 | +0.90 | 30.2% | 325 | 30.2% | -0.10 | 0.38 | 0.24 | 0.51 | — |
| — | 8.65 | 10.20 | 9.43 | +0.85 | 29.2% | 327.5 | 29.2% | -0.15 | 0.62 | 0.44 | 0.80 | — |
| — | 6.75 | 8.15 | 7.45 | +0.79 | 28.5% | 330 | 28.5% | -0.21 | 1.05 | 0.86 | 1.25 | — |
| — | 4.95 | 6.05 | 5.50 | +0.70 | 27.9% | 332.5 | 27.9% | -0.30 | 1.60 | 1.30 | 1.91 | — |
| — | 3.50 | 4.30 | 3.90 | +0.61 | 27.6% | 335 | 27.6% | -0.39 | 2.49 | 2.19 | 2.79 | — |
| — | 2.32 | 3.00 | 2.66 | +0.50 | 27.4% | 337.5 | 27.4% | -0.50 | 3.80 | 3.40 | 4.20 | — |
| — | 1.50 | 2.00 | 1.75 | +0.40 | 27.4% | 340 | 27.4% | -0.60 | 5.40 | 4.80 | 6.00 | — |
| — | 0.88 | 1.32 | 1.10 | +0.31 | 27.6% | 342.5 | 27.6% | -0.69 | 7.15 | 6.30 | 8.00 | — |
| — | 0.60 | 0.84 | 0.72 | +0.23 | 27.9% | 345 | 27.9% | -0.77 | 9.65 | 9.15 | 10.15 | — |
| — | 0.34 | 0.53 | 0.43 | +0.16 | 28.3% | 347.5 | 28.3% | -0.84 | 11.93 | 11.40 | 12.45 | — |
| — | 0.16 | 0.32 | 0.24 | +0.11 | 28.8% | 350 | 28.8% | -0.89 | 13.97 | 13.05 | 14.90 | — |
| — | 0.03 | 0.29 | 0.16 | +0.07 | 29.3% | 352.5 | 29.3% | -0.93 | 16.40 | 15.50 | 17.30 | — |
| — | 0.03 | 0.11 | 0.07 | +0.05 | 29.8% | 355 | 29.8% | -0.96 | 18.77 | 17.95 | 19.60 | — |
| — | 0.04 | 0.35 | 0.20 | +0.03 | 30.2% | 357.5 | 30.2% | -0.98 | 21.32 | 20.50 | 22.15 | — |
| — | 0.02 | 0.37 | 0.20 | +0.02 | 30.4% | 360 | 30.4% | -0.99 | 23.75 | 22.95 | 24.55 | — |
| — | — | 0.11 | — | +0.01 | 30.6% | 362.5 | 30.6% | -1.00 | 26.25 | 25.45 | 27.05 | — |
| — | — | 0.07 | — | +0.01 | 30.6% | 365 | 30.6% | -1.00 | 28.73 | 27.95 | 29.50 | — |
| — | — | 0.16 | — | +0.00 | 30.7% | 367.5 | 30.7% | -1.00 | 30.98 | 29.70 | 32.25 | — |
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.