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 | |
| — | 34.55 | 37.40 | 35.98 | +0.91 | 32.6% | 322.5 | 32.6% | -0.09 | — | — | 2.23 | — |
| — | 32.20 | 35.10 | 33.65 | +0.90 | 31.7% | 325 | 31.7% | -0.11 | 0.55 | 0.36 | 0.74 | — |
| — | 29.85 | 32.55 | 31.20 | +0.87 | 31.0% | 327.5 | 31.0% | -0.13 | 0.85 | 0.28 | 1.43 | — |
| — | 28.30 | 30.80 | 29.55 | +0.85 | 30.2% | 330 | 30.2% | -0.15 | 0.99 | 0.67 | 1.31 | — |
| — | 24.85 | 28.00 | 26.43 | +0.82 | 29.5% | 332.5 | 29.5% | -0.18 | 1.21 | 0.60 | 1.81 | — |
| — | 22.60 | 25.20 | 23.90 | +0.80 | 28.9% | 335 | 28.9% | -0.20 | 1.19 | 0.69 | 1.69 | — |
| — | 20.50 | 23.45 | 21.98 | +0.76 | 28.3% | 337.5 | 28.3% | -0.24 | 1.71 | 1.09 | 2.33 | — |
| — | 18.15 | 21.45 | 19.80 | +0.73 | 27.8% | 340 | 27.8% | -0.27 | 1.76 | 1.33 | 2.20 | — |
| — | 16.45 | 19.25 | 17.85 | +0.68 | 27.4% | 342.5 | 27.4% | -0.32 | 2.18 | 1.69 | 2.67 | — |
| — | 14.90 | 17.75 | 16.32 | +0.64 | 27.0% | 345 | 27.0% | -0.36 | 2.69 | 2.23 | 3.15 | — |
| — | 12.05 | 15.55 | 13.80 | +0.59 | 26.6% | 347.5 | 26.6% | -0.41 | 2.88 | 1.72 | 4.05 | — |
| — | 10.90 | 13.55 | 12.22 | +0.55 | 26.3% | 350 | 26.3% | -0.46 | 4.15 | 3.55 | 4.75 | — |
| — | 9.15 | 12.05 | 10.60 | +0.49 | 26.1% | 352.5 | 26.1% | -0.51 | 5.35 | 4.60 | 6.10 | — |
| — | 8.35 | 10.80 | 9.57 | +0.44 | 25.8% | 355 | 25.8% | -0.56 | 6.03 | 5.45 | 6.60 | — |
| — | 6.55 | 9.20 | 7.88 | +0.39 | 25.7% | 357.5 | 25.7% | -0.61 | 7.30 | 6.45 | 8.15 | — |
| — | 5.30 | 7.50 | 6.40 | +0.35 | 25.5% | 360 | 25.5% | -0.66 | 8.68 | 7.00 | 10.35 | — |
| — | 4.00 | 5.00 | 4.50 | +0.26 | 25.3% | 365 | 25.3% | -0.75 | 11.75 | 10.25 | 13.25 | — |
| — | 2.51 | 3.55 | 3.03 | +0.18 | 25.3% | 370 | 25.3% | -0.83 | 14.97 | 13.40 | 16.55 | — |
| — | 0.94 | 2.57 | 1.75 | +0.13 | 25.5% | 375 | 25.5% | -0.89 | 19.12 | 17.75 | 20.50 | — |
| — | 0.94 | 1.95 | 1.45 | +0.08 | 25.7% | 380 | 25.7% | -0.93 | 23.55 | 22.20 | 24.90 | — |
| — | 0.55 | 1.11 | 0.83 | +0.05 | 26.2% | 385 | 26.2% | -0.96 | 27.82 | 26.70 | 28.95 | — |
| — | 0.20 | 0.83 | 0.52 | +0.04 | 26.7% | 390 | 26.7% | -0.98 | 32.80 | 31.35 | 34.25 | — |
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.