Spot 351.41
· 102 contratti su 2 scadenze
· fonte ibkr
· catturata 01/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.00 | 36.35 | 34.67 | +0.98 | 33.0% | 317.5 | 33.0% | -0.02 | 1.15 | 0.01 | 2.28 | — |
| — | 30.40 | 33.85 | 32.12 | +0.97 | 32.1% | 320 | 32.1% | -0.03 | 0.38 | 0.10 | 0.65 | — |
| — | 28.10 | 31.30 | 29.70 | +0.96 | 31.2% | 322.5 | 31.2% | -0.04 | — | — | 2.34 | — |
| — | 25.50 | 28.85 | 27.18 | +0.95 | 30.4% | 325 | 30.4% | -0.05 | 0.58 | 0.02 | 1.15 | — |
| — | 22.95 | 26.60 | 24.77 | — | — | 327.5 | 29.7% | -0.06 | — | — | 2.34 | — |
| — | 20.75 | 24.30 | 22.52 | +0.92 | 29.0% | 330 | 29.0% | -0.08 | 1.27 | 0.05 | 2.49 | — |
| — | 18.50 | 21.95 | 20.23 | +0.90 | 28.3% | 332.5 | — | — | — | — | 2.11 | — |
| — | 16.20 | 20.05 | 18.12 | — | — | 335 | — | — | 0.97 | 0.46 | 1.49 | — |
| — | 13.75 | 17.85 | 15.80 | — | — | 337.5 | — | — | 1.02 | 0.05 | 1.99 | — |
| — | 12.05 | 15.55 | 13.80 | — | — | 340 | — | — | 1.95 | 1.17 | 2.73 | — |
| — | 10.00 | 13.40 | 11.70 | — | — | 342.5 | — | — | 2.95 | 1.55 | 4.35 | — |
| — | 8.10 | 12.00 | 10.05 | — | — | 345 | 29.2% | -0.30 | 3.90 | 2.85 | 4.95 | — |
| — | 7.00 | 10.20 | 8.60 | — | — | 347.5 | — | — | 4.42 | 2.94 | 5.90 | — |
| — | 5.00 | 8.75 | 6.88 | — | — | 350 | — | — | 4.45 | 3.00 | 5.90 | — |
| — | 3.70 | 7.50 | 5.60 | — | — | 352.5 | — | — | 6.03 | 4.30 | 7.75 | — |
| — | 2.52 | 6.20 | 4.36 | +0.45 | 25.6% | 355 | — | — | 7.55 | 5.65 | 9.45 | — |
| — | 2.38 | 5.35 | 3.87 | — | — | 357.5 | — | — | 9.30 | 8.00 | 10.60 | — |
| — | 1.52 | 4.50 | 3.01 | — | — | 360 | — | — | 11.32 | 9.95 | 12.70 | — |
| — | 1.31 | 2.10 | 1.71 | — | — | 362.5 | 25.8% | -0.74 | 12.22 | 10.85 | 13.60 | — |
| — | 0.95 | 1.71 | 1.33 | +0.21 | 26.1% | 365 | 26.1% | -0.79 | 14.20 | 12.85 | 15.55 | — |
| — | — | 2.48 | — | +0.18 | 26.3% | 367.5 | 26.3% | -0.83 | 16.45 | 15.05 | 17.85 | — |
| — | 0.33 | 0.90 | 0.61 | +0.14 | 26.7% | 370 | 26.7% | -0.86 | 18.75 | 17.30 | 20.20 | — |
| — | 0.26 | 2.43 | 1.34 | +0.11 | 27.1% | 372.5 | 27.1% | -0.89 | 21.25 | 19.65 | 22.85 | — |
| — | — | 0.96 | — | +0.09 | 27.6% | 375 | 27.6% | -0.92 | 23.62 | 22.05 | 25.20 | — |
| — | 0.01 | 1.51 | 0.76 | +0.07 | 28.2% | 377.5 | 28.2% | -0.94 | 26.02 | 24.55 | 27.50 | — |
| — | — | 1.20 | — | — | — | 380 | 28.8% | -0.95 | 28.45 | 26.90 | 30.00 | — |
| — | 0.01 | 0.80 | 0.41 | +0.05 | 29.4% | 382.5 | 29.4% | -0.96 | 31.02 | 29.50 | 32.55 | — |
| — | 0.05 | 1.39 | 0.72 | +0.04 | 30.2% | 385 | 30.2% | -0.97 | 33.60 | 31.90 | 35.30 | — |
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.