Spot 336.30
· 160 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 06:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.30 | 35.90 | 31.60 | +0.98 | 53.3% | 305 | 53.3% | -0.02 | — | — | 3.40 | — |
| — | 25.10 | 33.00 | 29.05 | +0.97 | 53.0% | 307.5 | 53.0% | -0.03 | 2.48 | 0.15 | 4.80 | — |
| — | 23.20 | 30.50 | 26.85 | +0.96 | 52.7% | 310 | 52.7% | -0.04 | — | — | 0.85 | — |
| — | 20.30 | 27.50 | 23.90 | +0.94 | 52.4% | 312.5 | 52.4% | -0.06 | 0.57 | 0.15 | 1.00 | — |
| — | 20.00 | 26.10 | 23.05 | +0.92 | 52.2% | 315 | 52.2% | -0.08 | 0.75 | 0.50 | 1.00 | — |
| — | 17.80 | 23.50 | 20.65 | +0.90 | 52.0% | 317.5 | 52.0% | -0.10 | 1.02 | 0.60 | 1.45 | — |
| — | 13.40 | 21.70 | 17.55 | +0.86 | 51.8% | 320 | 51.8% | -0.14 | 1.20 | 0.85 | 1.55 | — |
| — | 11.70 | 19.60 | 15.65 | +0.82 | 51.7% | 322.5 | 51.7% | -0.18 | 1.60 | 0.95 | 2.25 | — |
| — | 12.40 | 14.80 | 13.60 | +0.78 | 51.6% | 325 | 51.6% | -0.22 | 2.25 | 1.70 | 2.80 | — |
| — | 10.60 | 12.90 | 11.75 | +0.73 | 51.6% | 327.5 | 51.6% | -0.27 | 2.77 | 2.05 | 3.50 | — |
| — | 9.00 | 11.00 | 10.00 | +0.67 | 51.6% | 330 | 51.6% | -0.33 | 3.70 | 3.10 | 4.30 | — |
| — | 7.50 | 9.40 | 8.45 | +0.61 | 51.7% | 332.5 | 51.7% | -0.39 | 4.35 | 3.60 | 5.10 | — |
| — | 6.20 | 7.90 | 7.05 | +0.55 | 51.7% | 335 | 51.7% | -0.45 | 5.55 | 4.70 | 6.40 | — |
| — | 4.90 | 6.50 | 5.70 | +0.48 | 51.9% | 337.5 | 51.9% | -0.52 | 6.80 | 5.90 | 7.70 | — |
| — | 3.80 | 5.00 | 4.40 | +0.42 | 52.0% | 340 | 52.0% | -0.58 | 8.15 | 7.20 | 9.10 | — |
| — | 3.50 | 3.90 | 3.70 | +0.36 | 52.2% | 342.5 | 52.2% | -0.64 | 9.70 | 8.60 | 10.80 | — |
| — | 2.15 | 3.10 | 2.62 | +0.31 | 52.5% | 345 | 52.5% | -0.69 | 11.45 | 10.20 | 12.70 | — |
| — | 1.50 | 2.90 | 2.20 | +0.26 | 52.8% | 347.5 | 52.8% | -0.74 | 13.30 | 12.00 | 14.60 | — |
| — | 1.30 | 2.00 | 1.65 | +0.21 | 53.1% | 350 | 53.1% | -0.79 | 15.25 | 13.90 | 16.60 | — |
| — | 0.65 | 1.90 | 1.27 | +0.17 | 53.5% | 352.5 | 53.5% | -0.83 | 17.60 | 13.70 | 21.50 | — |
| — | 0.60 | 1.55 | 1.07 | +0.14 | 53.9% | 355 | 53.9% | -0.86 | 20.05 | 16.40 | 23.70 | — |
| — | 0.35 | 1.15 | 0.75 | +0.11 | 54.3% | 357.5 | 54.3% | -0.89 | 22.15 | 18.30 | 26.00 | — |
| — | 0.35 | 0.80 | 0.57 | +0.09 | 54.8% | 360 | 54.8% | -0.91 | 24.25 | 20.40 | 28.10 | — |
| — | 0.20 | 1.00 | 0.60 | +0.07 | 55.4% | 362.5 | 55.4% | -0.93 | 27.25 | 23.80 | 30.70 | — |
| — | 0.30 | 0.40 | 0.35 | +0.06 | 56.0% | 365 | 56.0% | -0.95 | 29.10 | 25.10 | 33.10 | — |
| — | — | 0.50 | — | +0.05 | 56.6% | 367.5 | 56.6% | -0.96 | 31.45 | 27.60 | 35.30 | — |
| — | — | 0.25 | — | +0.04 | 57.2% | 370 | 57.2% | -0.97 | 34.00 | 30.10 | 37.90 | — |
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.