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 | |
| — | 30.60 | 33.25 | 31.93 | +0.95 | 28.7% | 305 | 28.7% | -0.07 | — | — | 1.15 | — |
| — | 24.80 | 28.55 | 26.68 | +0.93 | 27.7% | 310 | 27.7% | -0.10 | 0.57 | 0.20 | 0.95 | — |
| — | 23.15 | 26.15 | 24.65 | — | — | 312.5 | — | — | — | — | 1.45 | — |
| — | 20.90 | 23.70 | 22.30 | +0.88 | 27.0% | 315 | 27.0% | -0.16 | 0.97 | 0.45 | 1.50 | — |
| — | 18.60 | 21.65 | 20.12 | +0.85 | 26.6% | 317.5 | 26.6% | -0.19 | 1.40 | 0.52 | 2.27 | — |
| — | 16.05 | 19.40 | 17.73 | +0.82 | 26.3% | 320 | 26.3% | -0.23 | 1.73 | 1.21 | 2.25 | — |
| — | 13.80 | 17.35 | 15.57 | +0.78 | 26.1% | 322.5 | 26.1% | -0.28 | 2.79 | 1.74 | 3.85 | — |
| — | 12.15 | 15.20 | 13.68 | +0.73 | 25.9% | 325 | 25.9% | -0.32 | 3.12 | 2.33 | 3.90 | — |
| — | 10.50 | 13.30 | 11.90 | +0.68 | 25.7% | 327.5 | 25.7% | -0.38 | 3.40 | 2.50 | 4.30 | — |
| — | 9.00 | 11.60 | 10.30 | +0.63 | 25.6% | 330 | 25.6% | -0.43 | 4.28 | 3.25 | 5.30 | — |
| — | 7.15 | 10.05 | 8.60 | +0.56 | 25.5% | 332.5 | 25.5% | -0.50 | 5.75 | 4.25 | 7.25 | — |
| — | 5.90 | 8.65 | 7.28 | +0.51 | 25.4% | 335 | 25.4% | -0.55 | 6.80 | 5.50 | 8.10 | — |
| — | 4.50 | 7.00 | 5.75 | +0.45 | 25.4% | 337.5 | 25.4% | -0.61 | 8.32 | 6.85 | 9.80 | — |
| — | 3.70 | 6.10 | 4.90 | +0.39 | 25.4% | 340 | 25.4% | -0.66 | 9.82 | 8.40 | 11.25 | — |
| — | 2.38 | 5.30 | 3.84 | +0.34 | 25.5% | 342.5 | 25.5% | -0.71 | 11.47 | 10.05 | 12.90 | — |
| — | 2.22 | 3.95 | 3.08 | +0.29 | 25.5% | 345 | 25.5% | -0.76 | 13.07 | 11.85 | 14.30 | — |
| — | 1.15 | 4.05 | 2.60 | +0.24 | 25.6% | 347.5 | 25.6% | -0.80 | 15.22 | 13.80 | 16.65 | — |
| — | 1.22 | 2.75 | 1.99 | +0.20 | 25.8% | 350 | 25.8% | -0.83 | 17.12 | 15.85 | 18.40 | — |
| — | 0.87 | 2.69 | 1.78 | +0.16 | 26.0% | 352.5 | 26.0% | -0.87 | 19.27 | 17.95 | 20.60 | — |
| — | 0.61 | 1.42 | 1.01 | +0.13 | 26.2% | 355 | 26.2% | -0.89 | 21.60 | 20.20 | 23.00 | — |
| — | — | 2.39 | — | +0.11 | 26.4% | 357.5 | 26.4% | -0.91 | 23.75 | 22.45 | 25.05 | — |
| — | 0.25 | 0.75 | 0.50 | +0.09 | 26.7% | 360 | 26.7% | -0.93 | 26.05 | 24.80 | 27.30 | — |
| — | 0.20 | 1.17 | 0.69 | +0.07 | 27.0% | 362.5 | 27.0% | -0.94 | 28.43 | 27.15 | 29.70 | — |
| — | 0.25 | 0.50 | 0.38 | +0.06 | 27.3% | 365 | 27.3% | -0.95 | 30.80 | 29.55 | 32.05 | — |
| — | — | 0.75 | — | — | — | 367.5 | — | — | 33.23 | 31.95 | 34.50 | — |
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.