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 | |
| — | 30.85 | 32.70 | 31.77 | +0.98 | 31.3% | 305 | 31.3% | -0.02 | 0.17 | 0.01 | 0.33 | — |
| — | 28.40 | 30.20 | 29.30 | +0.97 | 30.3% | 307.5 | 30.3% | -0.03 | — | — | 0.37 | — |
| — | 26.00 | 27.75 | 26.88 | +0.96 | 29.4% | 310 | 29.4% | -0.04 | 0.22 | 0.07 | 0.37 | — |
| — | 23.50 | 25.35 | 24.43 | +0.95 | 28.6% | 312.5 | 28.6% | -0.05 | 0.31 | 0.09 | 0.53 | — |
| — | 21.15 | 22.95 | 22.05 | +0.93 | 27.8% | 315 | 27.8% | -0.07 | 0.42 | 0.18 | 0.66 | — |
| — | 19.00 | 20.60 | 19.80 | +0.91 | 27.1% | 317.5 | 27.1% | -0.09 | 0.56 | 0.35 | 0.78 | — |
| — | 16.60 | 18.25 | 17.43 | +0.89 | 26.5% | 320 | 26.5% | -0.11 | 0.76 | 0.50 | 1.02 | — |
| — | 14.40 | 16.05 | 15.22 | +0.85 | 25.9% | 322.5 | 25.9% | -0.15 | 1.09 | 0.74 | 1.44 | — |
| — | 12.45 | 13.90 | 13.18 | +0.81 | 25.4% | 325 | 25.4% | -0.19 | 1.59 | 1.22 | 1.97 | — |
| — | 10.40 | 11.85 | 11.12 | +0.77 | 25.0% | 327.5 | 25.0% | -0.23 | 2.06 | 1.77 | 2.35 | — |
| — | 8.60 | 9.95 | 9.28 | +0.71 | 24.7% | 330 | 24.7% | -0.29 | 2.74 | 2.38 | 3.10 | — |
| — | 7.05 | 8.20 | 7.62 | +0.65 | 24.4% | 332.5 | 24.4% | -0.35 | 3.50 | 3.00 | 4.00 | — |
| — | 5.75 | 6.70 | 6.22 | +0.58 | 24.2% | 335 | 24.2% | -0.42 | 4.53 | 4.10 | 4.95 | — |
| — | 4.45 | 5.40 | 4.92 | +0.52 | 24.1% | 337.5 | 24.1% | -0.49 | 6.00 | 5.65 | 6.35 | — |
| — | 3.05 | 4.20 | 3.62 | +0.45 | 24.0% | 340 | 24.0% | -0.56 | 7.42 | 7.05 | 7.80 | — |
| — | 2.15 | 3.30 | 2.73 | +0.38 | 23.9% | 342.5 | 23.9% | -0.62 | 9.10 | 8.65 | 9.55 | — |
| — | 1.66 | 2.53 | 2.10 | +0.32 | 23.9% | 345 | 23.9% | -0.69 | 11.00 | 10.65 | 11.35 | — |
| — | 1.25 | 1.93 | 1.59 | +0.26 | 23.9% | 347.5 | 23.9% | -0.75 | 13.03 | 12.60 | 13.45 | — |
| — | 1.17 | 1.48 | 1.32 | +0.21 | 24.0% | 350 | 24.0% | -0.80 | 15.15 | 14.70 | 15.60 | — |
| — | 0.54 | 1.14 | 0.84 | +0.17 | 24.1% | 352.5 | 24.1% | -0.84 | 17.18 | 16.50 | 17.85 | — |
| — | 0.39 | 0.86 | 0.62 | +0.14 | 24.2% | 355 | 24.2% | -0.88 | 19.18 | 18.15 | 20.20 | — |
| — | 0.26 | 0.69 | 0.47 | +0.11 | 24.4% | 357.5 | 24.4% | -0.91 | 21.52 | 20.50 | 22.55 | — |
| — | 0.16 | 0.55 | 0.35 | +0.08 | 24.6% | 360 | 24.6% | -0.93 | 23.95 | 22.95 | 24.95 | — |
| — | 0.10 | 0.45 | 0.28 | +0.07 | 24.9% | 362.5 | 24.9% | -0.95 | 26.38 | 25.40 | 27.35 | — |
| — | 0.03 | 0.38 | 0.20 | +0.05 | 25.2% | 365 | 25.2% | -0.97 | 28.88 | 27.90 | 29.85 | — |
| — | 0.01 | 0.32 | 0.17 | +0.04 | 25.5% | 367.5 | 25.5% | -0.98 | 31.35 | 29.35 | 33.35 | — |
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.