Spot 336.53
· 164 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 22:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.05 | 33.60 | 32.33 | — | — | 305 | 55.5% | -0.02 | 0.15 | 0.14 | 0.16 | — |
| — | 28.20 | 31.25 | 29.73 | +0.97 | 53.2% | 307.5 | — | — | 0.18 | 0.17 | 0.19 | — |
| — | 26.70 | 28.25 | 27.48 | — | — | 310 | — | — | 0.22 | 0.21 | 0.23 | — |
| — | 24.35 | 25.70 | 25.02 | — | — | 312.5 | — | — | 0.29 | 0.28 | 0.30 | — |
| — | 21.20 | 22.75 | 21.98 | +0.95 | 48.5% | 315 | 48.5% | -0.05 | 0.38 | 0.37 | 0.39 | — |
| — | 19.20 | 20.80 | 20.00 | +0.93 | 47.2% | 317.5 | 47.2% | -0.07 | 0.52 | 0.50 | 0.53 | — |
| — | 16.65 | 18.85 | 17.75 | +0.91 | 46.4% | 320 | 46.4% | -0.09 | 0.71 | 0.70 | 0.73 | — |
| — | 15.10 | 16.15 | 15.62 | +0.88 | 45.4% | 322.5 | 45.4% | -0.12 | 0.98 | 0.97 | 1.00 | — |
| — | 12.85 | 13.85 | 13.35 | +0.85 | 44.8% | 325 | 44.8% | -0.15 | 1.36 | 1.34 | 1.38 | — |
| — | 11.10 | 11.60 | 11.35 | +0.80 | 44.4% | 327.5 | 44.4% | -0.20 | 1.87 | 1.84 | 1.90 | — |
| — | 9.50 | 9.75 | 9.62 | +0.76 | 44.2% | 330 | 44.2% | -0.25 | 2.54 | 2.50 | 2.57 | — |
| — | 7.80 | 8.30 | 8.05 | +0.69 | 43.9% | 332.5 | 43.9% | -0.31 | 3.35 | 3.30 | 3.40 | — |
| — | 6.35 | 6.50 | 6.42 | +0.63 | 44.2% | 335 | 44.2% | -0.37 | 4.40 | 4.35 | 4.45 | — |
| — | 5.10 | 5.35 | 5.22 | +0.57 | 44.3% | 337.5 | 44.3% | -0.44 | 5.62 | 5.55 | 5.70 | — |
| — | 4.00 | 4.10 | 4.05 | — | — | 340 | 44.5% | -0.50 | 7.00 | 6.90 | 7.10 | — |
| — | 3.15 | 3.20 | 3.17 | +0.43 | 44.5% | 342.5 | 44.5% | -0.57 | 9.10 | 8.50 | 9.70 | — |
| — | 2.43 | 2.47 | 2.45 | +0.37 | 45.3% | 345 | 45.3% | -0.63 | 10.38 | 10.25 | 10.50 | — |
| — | 1.84 | 1.89 | 1.86 | +0.32 | 45.9% | 347.5 | 45.9% | -0.68 | 11.90 | 11.30 | 12.50 | — |
| — | 1.40 | 1.45 | 1.43 | +0.26 | 46.4% | 350 | 46.4% | -0.74 | 14.53 | 14.15 | 14.90 | — |
| — | 1.08 | 1.11 | 1.09 | +0.22 | 47.2% | 352.5 | 47.2% | -0.78 | 16.50 | 15.55 | 17.45 | — |
| — | 0.83 | 0.86 | 0.84 | +0.18 | 48.2% | 355 | 48.2% | -0.82 | 19.05 | 18.50 | 19.60 | — |
| — | 0.65 | 0.67 | 0.66 | +0.15 | 49.4% | 357.5 | 49.4% | -0.85 | 21.20 | 20.45 | 21.95 | — |
| — | 0.51 | 0.53 | 0.52 | +0.12 | 50.8% | 360 | 50.8% | -0.88 | 23.48 | 22.55 | 24.40 | — |
| — | 0.42 | 0.44 | 0.43 | +0.10 | 52.5% | 362.5 | 52.5% | -0.90 | 26.05 | 24.75 | 27.35 | — |
| — | 0.34 | 0.36 | 0.35 | +0.09 | 54.1% | 365 | 54.1% | -0.92 | 28.65 | 27.75 | 29.55 | — |
| — | 0.29 | 0.31 | 0.30 | +0.07 | 55.7% | 367.5 | 55.7% | -0.93 | 30.80 | 30.00 | 31.60 | — |
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.