Spot 336.21
· 164 contratti su 5 scadenze
· fonte ibkr
· catturata 27/08 00:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.45 | 33.30 | 31.88 | +1.00 | 47.8% | 305 | 47.8% | -0.00 | — | — | 0.16 | — |
| — | 27.90 | 29.75 | 28.82 | +1.00 | 45.7% | 307.5 | 45.7% | -0.00 | — | — | 0.08 | — |
| — | 25.55 | 27.25 | 26.40 | +0.99 | 43.4% | 310 | 43.4% | -0.01 | — | — | 0.16 | — |
| — | 22.90 | 24.75 | 23.82 | +0.99 | 41.2% | 312.5 | 41.2% | -0.01 | — | — | 0.16 | — |
| — | 20.45 | 22.25 | 21.35 | +0.99 | 38.8% | 315 | 38.8% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 17.95 | 19.75 | 18.85 | +0.98 | 36.3% | 317.5 | 36.3% | -0.02 | — | — | 0.18 | — |
| — | 15.45 | 17.25 | 16.35 | +0.98 | 33.8% | 320 | 33.8% | -0.02 | 0.08 | 0.01 | 0.15 | — |
| — | 13.00 | 14.80 | 13.90 | +0.97 | 31.5% | 322.5 | 31.5% | -0.04 | 0.08 | 0.05 | 0.11 | — |
| — | 10.60 | 12.35 | 11.47 | +0.94 | 29.6% | 325 | 29.6% | -0.06 | 0.18 | 0.05 | 0.31 | — |
| — | 8.25 | 9.85 | 9.05 | +0.90 | 28.2% | 327.5 | 28.2% | -0.10 | 0.26 | 0.18 | 0.34 | — |
| — | 6.10 | 7.65 | 6.88 | +0.82 | 27.4% | 330 | 27.4% | -0.18 | 0.56 | 0.46 | 0.66 | — |
| — | 4.30 | 5.60 | 4.95 | +0.72 | 27.0% | 332.5 | 27.0% | -0.28 | 1.10 | 0.81 | 1.40 | — |
| — | 3.00 | 3.80 | 3.40 | +0.57 | 27.0% | 335 | 27.0% | -0.43 | 2.00 | 1.64 | 2.35 | — |
| — | 1.72 | 2.44 | 2.08 | +0.43 | 27.3% | 337.5 | 27.3% | -0.58 | 3.25 | 2.81 | 3.70 | — |
| — | 1.01 | 1.48 | 1.25 | +0.31 | 27.6% | 340 | 27.6% | -0.69 | 4.85 | 4.20 | 5.50 | — |
| — | 0.52 | 0.90 | 0.71 | +0.21 | 28.1% | 342.5 | 28.1% | -0.80 | 6.85 | 6.05 | 7.65 | — |
| — | 0.13 | 0.41 | 0.27 | +0.13 | 28.9% | 345 | 28.9% | -0.87 | 9.07 | 8.20 | 9.95 | — |
| — | 0.14 | 0.32 | 0.23 | +0.08 | 30.1% | 347.5 | 30.1% | -0.92 | 11.43 | 10.50 | 12.35 | — |
| — | 0.09 | 0.26 | 0.17 | +0.04 | 31.5% | 350 | 31.5% | -0.96 | 13.85 | 12.90 | 14.80 | — |
| — | — | 0.20 | — | +0.03 | 33.1% | 352.5 | 33.1% | -0.98 | 16.32 | 15.40 | 17.25 | — |
| — | 0.03 | 0.09 | 0.06 | +0.02 | 34.8% | 355 | 34.8% | -0.99 | 18.82 | 17.90 | 19.75 | — |
| — | 0.02 | 0.14 | 0.08 | +0.01 | 36.2% | 357.5 | 36.2% | -0.99 | 21.32 | 20.40 | 22.25 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 37.1% | 360 | 37.1% | -1.00 | 23.82 | 22.90 | 24.75 | — |
| — | — | 0.16 | — | +0.00 | 37.5% | 362.5 | 37.5% | -1.00 | 25.82 | 24.35 | 27.30 | — |
| — | — | 0.16 | — | +0.00 | 37.5% | 365 | 37.5% | -1.00 | 28.48 | 27.15 | 29.80 | — |
| — | — | 0.16 | — | +0.00 | 37.2% | 367.5 | 37.2% | -1.00 | 30.82 | 29.35 | 32.30 | — |
| — | — | 0.15 | — | +0.00 | 37.0% | 370 | 37.0% | -1.00 | 33.77 | 31.85 | 35.70 | — |
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.