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 | |
| — | 32.50 | 36.00 | 34.25 | +0.96 | 41.6% | 302.5 | 41.6% | -0.04 | 0.18 | 0.09 | 0.28 | — |
| — | 30.05 | 32.75 | 31.40 | +0.95 | 40.4% | 305 | — | — | 0.26 | 0.20 | 0.32 | — |
| — | 28.10 | 30.50 | 29.30 | — | — | 307.5 | — | — | 0.32 | 0.22 | 0.42 | — |
| — | 25.70 | 28.10 | 26.90 | +0.92 | 38.4% | 310 | — | — | 0.45 | 0.40 | 0.50 | — |
| — | 23.65 | 25.50 | 24.57 | — | — | 312.5 | — | — | 0.49 | 0.32 | 0.66 | — |
| — | 21.20 | 23.00 | 22.10 | +0.88 | 36.7% | 315 | — | — | 0.84 | 0.74 | 0.94 | — |
| — | 18.70 | 21.10 | 19.90 | +0.85 | 36.0% | 317.5 | 36.0% | -0.15 | 1.04 | 0.92 | 1.17 | — |
| — | 16.90 | 18.85 | 17.88 | +0.82 | 35.4% | 320 | 35.4% | -0.18 | 1.31 | 1.17 | 1.45 | — |
| — | 14.70 | 16.70 | 15.70 | +0.78 | 34.8% | 322.5 | 34.8% | -0.22 | 1.76 | 1.58 | 1.95 | — |
| — | 12.75 | 14.60 | 13.68 | +0.74 | 34.4% | 325 | 34.4% | -0.26 | 2.27 | 2.08 | 2.47 | — |
| — | 10.95 | 12.35 | 11.65 | +0.69 | 34.0% | 327.5 | 34.0% | -0.31 | 2.69 | 2.50 | 2.89 | — |
| — | 9.80 | 10.35 | 10.07 | +0.64 | 33.6% | 330 | 33.6% | -0.36 | 3.60 | 3.35 | 3.85 | — |
| — | 8.15 | 9.00 | 8.57 | +0.58 | 33.3% | 332.5 | 33.3% | -0.42 | 4.50 | 4.25 | 4.75 | — |
| — | 6.70 | 7.25 | 6.97 | +0.52 | 33.0% | 335 | 33.0% | -0.48 | 5.58 | 5.30 | 5.85 | — |
| — | 5.50 | 6.00 | 5.75 | +0.46 | 32.8% | 337.5 | 32.8% | -0.54 | 6.95 | 6.50 | 7.40 | — |
| — | 4.50 | 4.80 | 4.65 | +0.41 | 32.7% | 340 | 32.7% | -0.60 | 7.88 | 7.40 | 8.35 | — |
| — | 3.35 | 3.80 | 3.58 | +0.35 | 32.5% | 342.5 | 32.5% | -0.65 | 9.93 | 9.30 | 10.55 | — |
| — | 2.58 | 3.15 | 2.87 | +0.30 | 32.5% | 345 | 32.5% | -0.71 | 11.50 | 11.05 | 11.95 | — |
| — | 1.95 | 2.54 | 2.25 | +0.25 | 32.4% | 347.5 | 32.4% | -0.76 | 13.32 | 12.20 | 14.45 | — |
| — | 1.55 | 1.90 | 1.73 | +0.20 | 32.5% | 350 | 32.5% | -0.80 | 15.40 | 14.35 | 16.45 | — |
| — | 1.00 | 1.44 | 1.22 | +0.17 | 32.6% | 352.5 | 32.6% | -0.84 | 17.30 | 16.15 | 18.45 | — |
| — | 0.66 | 1.00 | 0.83 | +0.13 | 32.7% | 355 | 32.7% | -0.87 | 19.35 | 18.30 | 20.40 | — |
| — | 0.62 | 0.75 | 0.69 | +0.11 | 32.9% | 357.5 | 32.9% | -0.90 | 21.57 | 20.55 | 22.60 | — |
| — | 0.45 | 0.51 | 0.48 | +0.08 | 33.2% | 360 | 33.2% | -0.92 | 23.85 | 22.55 | 25.15 | — |
| — | 0.15 | 0.67 | 0.41 | +0.07 | 33.5% | 362.5 | 33.5% | -0.94 | 26.62 | 25.25 | 28.00 | — |
| — | 0.19 | 0.35 | 0.27 | +0.05 | 33.9% | 365 | 33.9% | -0.96 | 28.82 | 27.00 | 30.65 | — |
| — | 0.05 | 0.46 | 0.26 | +0.04 | 34.3% | 367.5 | 34.3% | -0.97 | 31.45 | 29.40 | 33.50 | — |
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.