Spot 351.41
· 100 contratti su 2 scadenze
· fonte ibkr
· catturata 02/07 22:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.70 | 37.10 | 35.40 | +0.96 | 34.1% | 322.5 | 34.1% | -0.04 | — | — | 0.92 | — |
| — | 31.45 | 34.35 | 32.90 | +0.95 | 33.0% | 325 | 33.0% | -0.05 | 0.18 | 0.02 | 0.35 | — |
| — | 28.70 | 32.20 | 30.45 | +0.94 | 31.9% | 327.5 | 31.9% | -0.06 | — | — | 0.90 | — |
| — | 26.45 | 29.35 | 27.90 | +0.93 | 30.8% | 330 | 30.8% | -0.08 | 0.83 | 0.05 | 1.61 | — |
| — | 24.05 | 27.30 | 25.68 | +0.90 | 29.9% | 332.5 | 29.9% | -0.10 | — | — | 1.52 | — |
| — | 21.65 | 24.45 | 23.05 | +0.88 | 29.0% | 335 | 29.0% | -0.13 | 0.78 | 0.05 | 1.50 | — |
| — | 19.20 | 22.35 | 20.77 | +0.84 | 28.1% | 337.5 | 28.1% | -0.16 | — | — | 1.96 | — |
| — | 17.30 | 19.75 | 18.52 | +0.80 | 27.4% | 340 | 27.4% | -0.20 | 0.76 | 0.33 | 1.19 | — |
| — | 14.60 | 17.45 | 16.02 | +0.74 | 26.7% | 342.5 | 26.7% | -0.25 | 0.73 | 0.40 | 1.07 | — |
| — | 12.85 | 15.35 | 14.10 | +0.68 | 26.1% | 345 | 26.1% | -0.31 | 1.08 | 0.85 | 1.32 | — |
| — | 10.55 | 13.30 | 11.93 | +0.62 | 25.6% | 347.5 | 25.6% | -0.38 | 1.48 | 1.23 | 1.72 | — |
| — | 9.15 | 11.05 | 10.10 | +0.56 | 25.2% | 350 | 25.2% | -0.46 | 1.84 | 1.28 | 2.41 | — |
| — | 7.65 | 9.05 | 8.35 | +0.49 | 24.8% | 352.5 | 24.8% | -0.52 | 2.86 | 2.52 | 3.20 | — |
| — | 6.15 | 7.30 | 6.72 | +0.41 | 24.6% | 355 | 24.6% | -0.59 | 3.67 | 3.30 | 4.05 | — |
| — | 4.80 | 5.90 | 5.35 | +0.34 | 24.4% | 357.5 | 24.4% | -0.65 | 5.42 | 4.35 | 6.50 | — |
| — | 3.65 | 4.80 | 4.22 | +0.28 | 24.3% | 360 | 24.3% | -0.73 | 6.25 | 5.55 | 6.95 | — |
| — | 2.76 | 3.65 | 3.21 | +0.23 | 24.3% | 362.5 | 24.3% | -0.77 | 7.92 | 7.15 | 8.70 | — |
| — | 1.55 | 2.87 | 2.21 | +0.19 | 24.4% | 365 | 24.4% | -0.82 | 9.65 | 8.35 | 10.95 | — |
| — | 1.41 | 1.95 | 1.68 | +0.15 | 24.5% | 367.5 | 24.5% | -0.86 | 11.55 | 10.25 | 12.85 | — |
| — | 0.97 | 1.57 | 1.27 | +0.12 | 24.8% | 370 | 24.8% | -0.89 | 13.68 | 12.35 | 15.00 | — |
| — | 0.47 | 1.50 | 0.98 | +0.09 | 25.1% | 372.5 | 25.1% | -0.92 | 15.57 | 13.95 | 17.20 | — |
| — | 0.02 | 1.06 | 0.54 | +0.07 | 25.5% | 375 | 25.5% | -0.94 | 18.02 | 16.50 | 19.55 | — |
| — | 0.01 | 1.09 | 0.55 | +0.06 | 25.9% | 377.5 | 25.9% | -0.95 | 20.27 | 18.55 | 22.00 | — |
| — | 0.14 | 0.40 | 0.27 | +0.05 | 26.5% | 380 | 26.5% | -0.96 | 22.73 | 21.05 | 24.40 | — |
| — | 0.01 | 0.72 | 0.36 | +0.04 | 27.1% | 382.5 | 27.1% | -0.97 | 25.05 | 23.45 | 26.65 | — |
| — | 0.01 | 0.60 | 0.30 | +0.03 | 27.8% | 385 | 27.8% | -0.98 | 27.57 | 26.05 | 29.10 | — |
| — | — | — | — | — | — | 387.5 | — | — | — | — | — | — |
| — | 0.01 | 2.19 | 1.10 | +0.02 | 29.4% | 390 | 29.4% | -0.99 | 32.50 | 30.95 | 34.05 | — |
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.