Spot 336.10
· 108 contratti su 2 scadenze
· fonte ibkr
· catturata 10/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | — | — | 302.5 | — | — | — | — | — | — |
| — | 31.50 | 33.50 | 32.50 | +0.93 | 32.6% | 305 | 32.6% | -0.07 | 0.55 | 0.44 | 0.65 | — |
| — | — | — | — | — | — | 307.5 | — | — | — | — | — | — |
| — | 26.80 | 28.65 | 27.73 | +0.89 | 31.7% | 310 | 31.7% | -0.10 | 0.77 | 0.59 | 0.95 | — |
| — | 24.65 | 26.45 | 25.55 | — | — | 312.5 | — | — | 1.04 | 0.76 | 1.33 | — |
| — | 21.95 | 24.10 | 23.02 | — | — | 315 | — | — | 1.34 | 1.13 | 1.55 | — |
| — | 19.60 | 22.00 | 20.80 | +0.82 | 30.4% | 317.5 | — | — | 1.64 | 1.34 | 1.93 | — |
| — | 17.85 | 19.55 | 18.70 | — | — | 320 | 30.0% | -0.21 | 2.04 | 1.82 | 2.27 | — |
| — | 15.55 | 17.50 | 16.52 | — | — | 322.5 | — | — | 2.52 | 2.20 | 2.83 | — |
| — | 13.95 | 15.60 | 14.78 | — | — | 325 | — | — | 3.06 | 2.88 | 3.25 | — |
| — | 12.65 | 13.85 | 13.25 | +0.67 | 29.0% | 327.5 | 29.0% | -0.33 | 3.67 | 3.35 | 4.00 | — |
| — | 10.80 | 11.90 | 11.35 | +0.62 | 28.7% | 330 | 28.7% | -0.37 | 4.53 | 4.25 | 4.80 | — |
| — | 9.35 | 10.10 | 9.72 | +0.57 | 28.4% | 332.5 | 28.4% | -0.43 | 5.55 | 5.15 | 5.95 | — |
| — | 7.90 | 8.60 | 8.25 | +0.53 | 28.2% | 335 | 28.2% | -0.47 | 6.60 | 6.30 | 6.90 | — |
| — | 6.55 | 7.40 | 6.97 | +0.47 | 28.0% | 337.5 | 28.0% | -0.53 | 7.90 | 7.40 | 8.40 | — |
| — | 5.50 | 6.05 | 5.78 | +0.43 | 27.8% | 340 | 27.8% | -0.58 | 9.20 | 8.85 | 9.55 | — |
| — | 4.35 | 5.20 | 4.78 | +0.37 | 27.6% | 342.5 | 27.6% | -0.64 | 10.72 | 9.90 | 11.55 | — |
| — | 3.55 | 4.25 | 3.90 | +0.33 | 27.5% | 345 | 27.5% | -0.68 | 12.28 | 11.75 | 12.80 | — |
| — | 2.83 | 3.55 | 3.19 | +0.28 | 27.3% | 347.5 | 27.3% | -0.73 | 13.82 | 12.95 | 14.70 | — |
| — | 2.19 | 2.75 | 2.47 | +0.24 | 27.2% | 350 | 27.2% | -0.77 | 15.70 | 14.80 | 16.60 | — |
| — | 1.77 | 2.29 | 2.03 | +0.20 | 27.2% | 352.5 | 27.2% | -0.81 | 17.77 | 16.80 | 18.75 | — |
| — | 1.18 | 1.74 | 1.46 | +0.16 | 27.1% | 355 | 27.1% | -0.84 | 19.57 | 18.45 | 20.70 | — |
| — | 0.99 | 1.45 | 1.22 | +0.14 | 27.1% | 357.5 | 27.1% | -0.87 | 22.27 | 21.05 | 23.50 | — |
| — | 0.72 | 1.15 | 0.94 | +0.12 | 27.1% | 360 | 27.1% | -0.90 | 24.23 | 23.20 | 25.25 | — |
| — | — | — | — | — | — | 362.5 | — | — | — | — | — | — |
| — | 0.44 | 0.71 | 0.57 | +0.07 | 27.1% | 365 | 27.1% | -0.94 | 29.10 | 27.85 | 30.35 | — |
| — | — | — | — | — | — | 367.5 | — | — | — | — | — | — |
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.