Spot 336.13
· 162 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 00:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.25 | 32.95 | 31.60 | +0.98 | 32.1% | 305 | 32.1% | -0.02 | — | — | 0.11 | — |
| — | 25.50 | 28.00 | 26.75 | +0.96 | 30.2% | 310 | 30.2% | -0.04 | — | — | 0.67 | — |
| — | 20.60 | 23.15 | 21.88 | +0.93 | 28.6% | 315 | 28.6% | -0.07 | 0.24 | 0.09 | 0.40 | — |
| — | 18.15 | 20.75 | 19.45 | +0.91 | 28.0% | 317.5 | 28.0% | -0.09 | 0.28 | 0.03 | 0.52 | — |
| — | 15.75 | 18.20 | 16.98 | +0.87 | 27.4% | 320 | 27.4% | -0.13 | 0.45 | 0.35 | 0.55 | — |
| — | 13.60 | 16.15 | 14.88 | +0.83 | 26.9% | 322.5 | 26.9% | -0.17 | 0.85 | 0.61 | 1.10 | — |
| — | 11.45 | 13.85 | 12.65 | +0.78 | 26.5% | 325 | 26.5% | -0.22 | 1.07 | 0.86 | 1.28 | — |
| — | 9.25 | 11.90 | 10.57 | +0.72 | 26.2% | 327.5 | 26.2% | -0.28 | 1.79 | 1.30 | 2.29 | — |
| — | 7.75 | 9.20 | 8.47 | +0.65 | 25.9% | 330 | 25.9% | -0.35 | 2.08 | 1.74 | 2.41 | — |
| — | 5.70 | 7.90 | 6.80 | +0.57 | 25.8% | 332.5 | 25.8% | -0.43 | 3.27 | 2.59 | 3.95 | — |
| — | 4.75 | 5.90 | 5.33 | +0.50 | 25.7% | 335 | 25.7% | -0.50 | 3.90 | 3.45 | 4.35 | — |
| — | 3.30 | 5.15 | 4.22 | +0.42 | 25.7% | 337.5 | 25.7% | -0.58 | 4.97 | 4.00 | 5.95 | — |
| — | 2.65 | 3.50 | 3.08 | +0.35 | 25.7% | 340 | 25.7% | -0.65 | 7.17 | 6.25 | 8.10 | — |
| — | 1.81 | 3.20 | 2.50 | +0.28 | 25.8% | 342.5 | 25.8% | -0.72 | 8.18 | 7.10 | 9.25 | — |
| — | 1.12 | 2.69 | 1.91 | +0.22 | 26.0% | 345 | 26.0% | -0.78 | 10.30 | 9.00 | 11.60 | — |
| — | 0.84 | 1.58 | 1.21 | +0.17 | 26.2% | 347.5 | 26.2% | -0.83 | 12.12 | 11.05 | 13.20 | — |
| — | 0.65 | 0.98 | 0.81 | +0.13 | 26.5% | 350 | 26.5% | -0.87 | 14.18 | 13.05 | 15.30 | — |
| — | 0.20 | 1.02 | 0.61 | +0.10 | 26.8% | 352.5 | 26.8% | -0.91 | 16.57 | 15.25 | 17.90 | — |
| — | 0.25 | 0.72 | 0.48 | +0.08 | 27.1% | 355 | 27.1% | -0.93 | 18.90 | 17.60 | 20.20 | — |
| — | — | 1.83 | — | +0.05 | 27.5% | 357.5 | 27.5% | -0.96 | 21.25 | 20.00 | 22.50 | — |
| — | 0.16 | 0.25 | 0.20 | +0.04 | 27.9% | 360 | 27.9% | -0.97 | 23.75 | 22.40 | 25.10 | — |
| — | 0.10 | 0.16 | 0.13 | +0.03 | 28.3% | 362.5 | 28.3% | -0.98 | 26.20 | 24.85 | 27.55 | — |
| — | 0.05 | 0.18 | 0.12 | +0.02 | 28.8% | 365 | 28.8% | -0.99 | 28.70 | 27.35 | 30.05 | — |
| — | — | 0.35 | — | +0.02 | 29.2% | 367.5 | 29.2% | -1.00 | 31.10 | 29.85 | 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.