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 | |
| — | 30.80 | 32.65 | 31.73 | +0.98 | 30.9% | 305 | 30.9% | -0.02 | 0.15 | 0.01 | 0.30 | — |
| — | 28.30 | 30.20 | 29.25 | +0.97 | 30.1% | 307.5 | 30.1% | -0.03 | 0.17 | 0.01 | 0.32 | — |
| — | 25.85 | 27.70 | 26.77 | +0.96 | 29.4% | 310 | 29.4% | -0.04 | 0.20 | 0.09 | 0.32 | — |
| — | 23.40 | 25.25 | 24.32 | +0.95 | 28.7% | 312.5 | 28.7% | -0.05 | 0.27 | 0.15 | 0.39 | — |
| — | 21.00 | 22.85 | 21.93 | +0.94 | 28.1% | 315 | 28.1% | -0.06 | 0.29 | 0.17 | 0.42 | — |
| — | 19.00 | 20.45 | 19.73 | +0.92 | 27.5% | 317.5 | 27.5% | -0.08 | 0.40 | 0.20 | 0.60 | — |
| — | 16.35 | 18.15 | 17.25 | +0.89 | 26.9% | 320 | 26.9% | -0.11 | 0.64 | 0.46 | 0.81 | — |
| — | 14.15 | 15.85 | 15.00 | +0.85 | 26.4% | 322.5 | 26.4% | -0.15 | 0.88 | 0.58 | 1.18 | — |
| — | 12.05 | 13.70 | 12.88 | +0.81 | 26.0% | 325 | 26.0% | -0.19 | 1.24 | 0.90 | 1.58 | — |
| — | 10.10 | 11.60 | 10.85 | +0.76 | 25.6% | 327.5 | 25.6% | -0.25 | 1.72 | 1.41 | 2.03 | — |
| — | 8.30 | 9.70 | 9.00 | +0.70 | 25.3% | 330 | 25.3% | -0.30 | 2.38 | 1.98 | 2.77 | — |
| — | 6.75 | 7.95 | 7.35 | +0.63 | 25.0% | 332.5 | 25.0% | -0.38 | 3.29 | 2.89 | 3.70 | — |
| — | 5.40 | 6.40 | 5.90 | +0.55 | 24.7% | 335 | 24.7% | -0.45 | 4.40 | 4.05 | 4.75 | — |
| — | 3.80 | 5.10 | 4.45 | +0.48 | 24.5% | 337.5 | 24.5% | -0.52 | 5.45 | 4.95 | 5.95 | — |
| — | 3.30 | 4.00 | 3.65 | +0.40 | 24.4% | 340 | 24.4% | -0.60 | 6.88 | 6.45 | 7.30 | — |
| — | 2.26 | 3.05 | 2.65 | +0.33 | 24.3% | 342.5 | 24.3% | -0.68 | 8.55 | 7.80 | 9.30 | — |
| — | 1.59 | 2.30 | 1.95 | +0.26 | 24.3% | 345 | 24.3% | -0.74 | 10.40 | 9.55 | 11.25 | — |
| — | 1.17 | 1.74 | 1.46 | +0.21 | 24.2% | 347.5 | 24.2% | -0.80 | 12.38 | 11.45 | 13.30 | — |
| — | 0.89 | 1.32 | 1.10 | +0.16 | 24.3% | 350 | 24.3% | -0.85 | 14.50 | 13.55 | 15.45 | — |
| — | 0.49 | 0.95 | 0.72 | +0.12 | 24.4% | 352.5 | 24.4% | -0.89 | 16.73 | 15.70 | 17.75 | — |
| — | 0.44 | 0.65 | 0.55 | +0.08 | 24.5% | 355 | 24.5% | -0.93 | 19.05 | 18.05 | 20.05 | — |
| — | 0.30 | 0.51 | 0.41 | +0.06 | 24.7% | 357.5 | 24.7% | -0.95 | 21.43 | 20.40 | 22.45 | — |
| — | 0.07 | 0.47 | 0.27 | +0.04 | 24.9% | 360 | 24.9% | -0.97 | 23.85 | 22.85 | 24.85 | — |
| — | 0.01 | 0.39 | 0.20 | +0.03 | 25.1% | 362.5 | 25.1% | -0.99 | 26.45 | 25.20 | 27.70 | — |
| — | — | 0.53 | — | +0.02 | 25.4% | 365 | 25.4% | -1.00 | 28.90 | 27.90 | 29.90 | — |
| — | 0.01 | 0.28 | 0.14 | +0.01 | 25.7% | 367.5 | 25.7% | -1.00 | 31.32 | 30.40 | 32.25 | — |
| — | 0.01 | 0.26 | 0.14 | +0.01 | 26.0% | 370 | 26.0% | -1.00 | 33.83 | 32.90 | 34.75 | — |
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.