Spot 336.36
· 102 contratti su 2 scadenze
· fonte ibkr
· catturata 08/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.30 | 33.40 | 31.85 | +1.00 | 55.6% | 305 | 55.6% | -0.00 | 0.12 | 0.01 | 0.23 | — |
| — | 27.75 | 30.85 | 29.30 | +1.00 | 52.9% | 307.5 | 52.9% | -0.00 | 0.17 | 0.01 | 0.32 | — |
| — | 25.55 | 28.20 | 26.88 | +0.99 | 50.5% | 310 | 50.5% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 22.85 | 25.90 | 24.38 | +0.99 | 48.1% | 312.5 | 48.1% | -0.01 | 0.20 | 0.01 | 0.39 | — |
| — | 20.45 | 22.80 | 21.62 | +0.99 | 45.9% | 315 | 45.9% | -0.01 | 0.21 | 0.01 | 0.41 | — |
| — | 17.85 | 20.30 | 19.07 | +0.99 | 43.8% | 317.5 | 43.8% | -0.01 | — | — | 0.51 | — |
| — | 15.45 | 18.55 | 17.00 | +0.98 | 41.8% | 320 | 41.8% | -0.02 | 0.15 | 0.01 | 0.30 | — |
| — | 13.45 | 15.90 | 14.68 | +0.98 | 40.1% | 322.5 | 40.1% | -0.02 | 0.33 | 0.19 | 0.46 | — |
| — | 11.00 | 13.75 | 12.38 | +0.97 | 38.6% | 325 | 38.6% | -0.03 | 0.46 | 0.33 | 0.59 | — |
| — | 8.60 | 11.20 | 9.90 | +0.95 | 37.2% | 327.5 | 37.2% | -0.05 | 0.69 | 0.56 | 0.82 | — |
| — | 6.95 | 9.20 | 8.07 | +0.93 | 36.0% | 330 | 36.0% | -0.07 | 1.17 | 0.93 | 1.41 | — |
| — | 5.30 | 5.95 | 5.62 | +0.90 | 34.9% | 332.5 | 34.9% | -0.10 | 1.70 | 1.52 | 1.88 | — |
| — | 3.75 | 4.40 | 4.08 | +0.86 | 34.2% | 335 | 34.2% | -0.16 | 2.68 | 2.40 | 2.96 | — |
| — | 2.50 | 3.15 | 2.83 | +0.80 | 33.9% | 337.5 | 33.9% | -0.20 | 3.92 | 3.60 | 4.25 | — |
| — | 1.70 | 2.15 | 1.93 | +0.73 | 34.0% | 340 | 34.0% | -0.30 | 5.47 | 5.20 | 5.75 | — |
| — | 0.95 | 1.47 | 1.21 | +0.64 | 34.4% | 342.5 | 34.4% | -0.38 | 7.08 | 6.20 | 7.95 | — |
| — | 0.62 | 0.98 | 0.80 | — | — | 345 | — | — | 9.22 | 8.55 | 9.90 | — |
| — | 0.38 | 0.66 | 0.52 | — | — | 347.5 | — | — | 11.45 | 10.65 | 12.25 | — |
| — | 0.23 | 0.35 | 0.29 | — | — | 350 | 37.1% | -0.68 | 13.53 | 12.10 | 14.95 | — |
| — | 0.06 | 0.32 | 0.19 | +0.23 | 38.5% | 352.5 | 38.5% | -0.77 | 15.75 | 14.55 | 16.95 | — |
| — | — | 0.39 | — | +0.17 | 40.1% | 355 | 40.1% | -0.82 | 18.45 | 16.95 | 19.95 | — |
| — | — | 0.37 | — | +0.12 | 41.8% | 357.5 | 41.8% | -0.87 | 20.95 | 19.50 | 22.40 | — |
| — | 0.06 | 0.16 | 0.11 | +0.09 | 43.7% | 360 | 43.7% | -0.91 | 23.27 | 21.75 | 24.80 | — |
| — | 0.05 | 0.37 | 0.21 | +0.06 | 45.6% | 362.5 | 45.6% | -0.94 | 26.15 | 24.95 | 27.35 | — |
| — | 0.01 | 0.30 | 0.15 | +0.04 | 47.6% | 365 | 47.6% | -0.96 | 28.65 | 27.30 | 30.00 | — |
| — | 0.01 | 0.31 | 0.16 | +0.03 | 49.7% | 367.5 | 49.7% | -0.98 | 31.12 | 29.90 | 32.35 | — |
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.