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 | |
| — | 33.60 | 36.95 | 35.27 | +0.94 | 33.2% | 317.5 | 33.2% | -0.06 | 1.37 | 0.01 | 2.73 | — |
| — | 30.95 | 34.70 | 32.83 | +0.93 | 32.6% | 320 | — | — | 1.40 | 0.60 | 2.19 | — |
| — | 29.15 | 32.20 | 30.68 | — | — | 322.5 | — | — | 1.62 | 0.50 | 2.74 | — |
| — | 27.30 | 29.00 | 28.15 | — | — | 325 | — | — | 1.12 | 1.00 | 1.25 | — |
| — | 24.20 | 27.60 | 25.90 | — | — | 327.5 | — | — | 1.55 | 0.01 | 3.10 | — |
| — | 21.70 | 25.35 | 23.52 | — | — | 330 | 30.2% | -0.13 | 1.84 | 0.94 | 2.75 | — |
| — | 20.00 | 22.70 | 21.35 | +0.84 | 29.7% | 332.5 | 29.7% | -0.16 | 1.86 | 0.03 | 3.70 | — |
| — | 17.90 | 20.55 | 19.23 | +0.81 | 29.2% | 335 | 29.2% | -0.19 | 2.30 | 1.30 | 3.30 | — |
| — | 15.65 | 18.90 | 17.27 | +0.78 | 28.8% | 337.5 | 28.8% | -0.22 | 2.09 | 0.98 | 3.20 | — |
| — | 13.65 | 16.60 | 15.12 | +0.75 | 28.4% | 340 | 28.4% | -0.25 | 3.32 | 1.64 | 5.00 | — |
| — | 11.85 | 15.20 | 13.53 | +0.71 | 28.0% | 342.5 | 28.0% | -0.29 | 4.10 | 3.00 | 5.20 | — |
| — | 10.35 | 13.65 | 12.00 | +0.66 | 27.7% | 345 | 27.7% | -0.34 | 5.15 | 3.90 | 6.40 | — |
| — | 8.85 | 11.30 | 10.07 | +0.61 | 27.4% | 347.5 | 27.4% | -0.38 | 6.25 | 4.90 | 7.60 | — |
| — | 7.30 | 9.90 | 8.60 | +0.56 | 27.1% | 350 | 27.1% | -0.44 | 6.75 | 4.85 | 8.65 | — |
| — | 6.35 | 8.15 | 7.25 | +0.52 | 26.9% | 352.5 | 26.9% | -0.48 | 7.35 | 6.00 | 8.70 | — |
| — | 5.45 | 8.20 | 6.83 | +0.47 | 26.7% | 355 | 26.7% | -0.54 | 9.20 | 7.65 | 10.75 | — |
| — | 3.40 | 7.10 | 5.25 | +0.41 | 26.6% | 357.5 | 26.6% | -0.58 | 10.82 | 9.85 | 11.80 | — |
| — | 3.20 | 5.95 | 4.58 | +0.37 | 26.5% | 360 | 26.5% | -0.63 | 12.28 | 10.75 | 13.80 | — |
| — | 2.24 | 3.55 | 2.90 | +0.28 | 26.3% | 365 | 26.3% | -0.72 | 15.90 | 14.05 | 17.75 | — |
| — | 1.54 | 2.42 | 1.98 | +0.21 | 26.2% | 370 | 26.2% | -0.80 | 19.40 | 18.00 | 20.80 | — |
| — | 0.64 | 1.95 | 1.29 | +0.15 | 26.3% | 375 | 26.3% | -0.86 | 23.73 | 22.50 | 24.95 | — |
| — | 0.50 | 1.82 | 1.16 | +0.10 | 26.4% | 380 | 26.4% | -0.91 | 28.90 | 27.20 | 30.60 | — |
| — | 0.05 | 1.00 | 0.53 | +0.07 | 26.7% | 385 | 26.7% | -0.94 | 33.67 | 32.05 | 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.