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 | |
| — | 32.60 | 33.75 | 33.17 | +0.93 | 44.1% | 305 | 44.1% | -0.07 | 0.92 | 0.90 | 0.94 | — |
| — | 29.70 | 31.95 | 30.82 | — | — | 307.5 | — | — | 1.11 | 1.09 | 1.14 | — |
| — | 27.80 | 29.20 | 28.50 | — | — | 310 | — | — | 1.35 | 1.33 | 1.38 | — |
| — | 25.60 | 27.00 | 26.30 | — | — | 312.5 | — | — | 1.65 | 1.62 | 1.68 | — |
| — | 23.40 | 24.85 | 24.12 | — | — | 315 | 42.1% | -0.13 | 2.00 | 1.96 | 2.03 | — |
| — | 21.50 | 22.85 | 22.18 | — | — | 317.5 | — | — | 2.42 | 2.38 | 2.46 | — |
| — | 19.50 | 21.05 | 20.27 | — | — | 320 | — | — | 2.92 | 2.88 | 2.97 | — |
| — | 17.90 | 18.85 | 18.38 | — | — | 322.5 | 41.6% | -0.21 | 3.52 | 3.45 | 3.60 | — |
| — | 16.20 | 16.90 | 16.55 | +0.75 | 41.4% | 325 | 41.4% | -0.25 | 4.20 | 4.15 | 4.25 | — |
| — | 14.45 | 15.20 | 14.82 | +0.72 | 41.3% | 327.5 | 41.3% | -0.28 | 5.00 | 4.95 | 5.05 | — |
| — | 12.90 | 13.40 | 13.15 | +0.68 | 41.2% | 330 | 41.2% | -0.32 | 5.90 | 5.85 | 5.95 | — |
| — | 11.45 | 11.90 | 11.68 | +0.64 | 41.1% | 332.5 | 41.1% | -0.36 | 6.92 | 6.85 | 7.00 | — |
| — | 10.20 | 10.70 | 10.45 | +0.60 | 41.1% | 335 | 41.1% | -0.40 | 8.05 | 7.95 | 8.15 | — |
| — | 9.00 | 9.20 | 9.10 | +0.56 | 41.1% | 337.5 | 41.1% | -0.45 | 9.28 | 9.20 | 9.35 | — |
| — | 7.90 | 8.00 | 7.95 | +0.51 | 41.2% | 340 | 41.2% | -0.49 | 10.68 | 10.45 | 10.90 | — |
| — | 6.85 | 7.00 | 6.92 | +0.47 | 41.4% | 342.5 | 41.4% | -0.53 | 12.10 | 11.70 | 12.50 | — |
| — | 5.95 | 6.05 | 6.00 | +0.43 | 41.7% | 345 | 41.7% | -0.57 | 13.43 | 12.85 | 14.00 | — |
| — | 5.10 | 5.25 | 5.17 | +0.39 | 41.9% | 347.5 | 41.9% | -0.61 | 15.55 | 15.20 | 15.90 | — |
| — | 4.40 | 4.55 | 4.47 | +0.35 | 42.1% | 350 | 42.1% | -0.65 | 16.98 | 16.30 | 17.65 | — |
| — | 3.80 | 3.90 | 3.85 | +0.31 | 42.3% | 352.5 | 42.3% | -0.69 | 19.25 | 18.75 | 19.75 | — |
| — | 3.25 | 3.35 | 3.30 | +0.28 | 42.5% | 355 | 42.5% | -0.72 | 20.98 | 20.50 | 21.45 | — |
| — | 2.79 | 2.85 | 2.82 | +0.25 | 42.8% | 357.5 | 42.8% | -0.76 | 23.02 | 22.25 | 23.80 | — |
| — | 2.40 | 2.46 | 2.43 | +0.22 | 43.0% | 360 | 43.0% | -0.79 | 25.12 | 24.55 | 25.70 | — |
| — | 1.76 | 1.82 | 1.79 | +0.17 | 43.7% | 365 | 43.7% | -0.84 | 29.60 | 29.00 | 30.20 | — |
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.