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 | |
| — | 29.10 | 37.10 | 33.10 | +0.89 | 51.4% | 305 | 51.4% | -0.11 | 1.77 | 1.30 | 2.25 | — |
| — | 26.90 | 34.90 | 30.90 | +0.87 | 51.0% | 307.5 | 51.0% | -0.13 | 1.55 | 0.95 | 2.15 | — |
| — | 25.80 | 32.80 | 29.30 | +0.85 | 50.6% | 310 | 50.6% | -0.15 | 2.40 | 2.00 | 2.80 | — |
| — | 22.90 | 30.50 | 26.70 | +0.83 | 50.2% | 312.5 | 50.2% | -0.17 | 2.38 | 1.65 | 3.10 | — |
| — | 20.80 | 28.70 | 24.75 | +0.80 | 49.9% | 315 | 49.9% | -0.20 | 3.00 | 2.10 | 3.90 | — |
| — | 21.40 | 24.20 | 22.80 | +0.78 | 49.6% | 317.5 | 49.6% | -0.22 | 3.58 | 2.65 | 4.50 | — |
| — | 19.50 | 22.30 | 20.90 | +0.75 | 49.3% | 320 | 49.3% | -0.25 | 4.20 | 3.20 | 5.20 | — |
| — | 17.80 | 20.50 | 19.15 | +0.72 | 49.1% | 322.5 | 49.1% | -0.28 | 5.20 | 4.50 | 5.90 | — |
| — | 16.10 | 18.80 | 17.45 | +0.69 | 48.8% | 325 | 48.8% | -0.32 | 6.05 | 5.30 | 6.80 | — |
| — | 14.60 | 17.10 | 15.85 | +0.65 | 48.6% | 327.5 | 48.6% | -0.35 | 6.65 | 5.60 | 7.70 | — |
| — | 13.20 | 15.50 | 14.35 | +0.62 | 48.4% | 330 | 48.4% | -0.39 | 7.60 | 6.50 | 8.70 | — |
| — | 11.80 | 14.10 | 12.95 | +0.58 | 48.3% | 332.5 | 48.3% | -0.42 | 8.85 | 7.90 | 9.80 | — |
| — | 10.50 | 12.70 | 11.60 | +0.54 | 48.1% | 335 | 48.1% | -0.46 | 10.25 | 9.50 | 11.00 | — |
| — | 9.30 | 11.40 | 10.35 | +0.51 | 48.0% | 337.5 | 48.0% | -0.50 | 11.15 | 10.00 | 12.30 | — |
| — | 8.20 | 10.00 | 9.10 | +0.47 | 48.0% | 340 | 48.0% | -0.53 | 12.50 | 11.30 | 13.70 | — |
| — | 7.10 | 9.20 | 8.15 | +0.43 | 47.9% | 342.5 | 47.9% | -0.57 | 13.95 | 12.70 | 15.20 | — |
| — | 6.10 | 8.20 | 7.15 | +0.40 | 47.9% | 345 | 47.9% | -0.61 | 15.50 | 14.20 | 16.80 | — |
| — | 5.30 | 7.30 | 6.30 | +0.36 | 47.9% | 347.5 | 47.9% | -0.64 | 17.10 | 15.80 | 18.40 | — |
| — | 5.00 | 6.20 | 5.60 | +0.33 | 48.0% | 350 | 48.0% | -0.67 | 18.90 | 17.60 | 20.20 | — |
| — | 3.80 | 5.70 | 4.75 | +0.29 | 48.1% | 352.5 | 48.1% | -0.71 | 20.60 | 19.10 | 22.10 | — |
| — | 3.70 | 4.70 | 4.20 | +0.27 | 48.2% | 355 | 48.2% | -0.74 | 22.45 | 20.90 | 24.00 | — |
| — | 3.10 | 4.40 | 3.75 | +0.24 | 48.3% | 357.5 | 48.3% | -0.76 | 24.65 | 23.40 | 25.90 | — |
| — | 2.50 | 3.20 | 2.85 | +0.21 | 48.5% | 360 | 48.5% | -0.79 | 26.40 | 24.80 | 28.00 | — |
| — | 1.60 | 2.90 | 2.25 | +0.17 | 48.9% | 365 | 48.9% | -0.84 | 30.60 | 26.60 | 34.60 | — |
| — | 1.45 | 1.95 | 1.70 | +0.13 | 49.5% | 370 | 49.5% | -0.87 | 35.15 | 31.30 | 39.00 | — |
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.