Spot 350.56
· 102 contratti su 2 scadenze
· fonte ibkr
· catturata 06/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.50 | 35.20 | 33.85 | — | — | 317.5 | — | — | 0.39 | 0.15 | 0.63 | — |
| — | 30.85 | 32.60 | 31.73 | — | — | 320 | — | — | 0.56 | 0.26 | 0.86 | — |
| — | 27.75 | 30.50 | 29.12 | — | — | 322.5 | 33.5% | -0.05 | 0.68 | 0.16 | 1.20 | — |
| — | 26.10 | 27.95 | 27.02 | +0.94 | 32.8% | 325 | 32.8% | -0.06 | 0.75 | 0.60 | 0.90 | — |
| — | 23.40 | 25.55 | 24.48 | +0.93 | 32.2% | 327.5 | 32.2% | -0.07 | 0.78 | 0.01 | 1.55 | — |
| — | 21.55 | 23.60 | 22.57 | +0.91 | 31.7% | 330 | 31.7% | -0.08 | 1.26 | 1.02 | 1.50 | — |
| — | 18.65 | 21.25 | 19.95 | +0.90 | 31.2% | 332.5 | 31.2% | -0.10 | 1.67 | 0.89 | 2.45 | — |
| — | 17.05 | 19.25 | 18.15 | +0.88 | 30.7% | 335 | 30.7% | -0.12 | 1.85 | 1.60 | 2.10 | — |
| — | 14.50 | 17.25 | 15.88 | +0.86 | 30.3% | 337.5 | 30.3% | -0.14 | 2.29 | 1.94 | 2.63 | — |
| — | 13.50 | 14.70 | 14.10 | +0.83 | 29.9% | 340 | 29.9% | -0.17 | 2.86 | 2.52 | 3.20 | — |
| — | 11.65 | 12.75 | 12.20 | +0.80 | 29.5% | 342.5 | 29.5% | -0.20 | 3.62 | 3.35 | 3.90 | — |
| — | 10.00 | 11.05 | 10.53 | +0.76 | 29.2% | 345 | 29.2% | -0.24 | 4.53 | 4.20 | 4.85 | — |
| — | 8.40 | 9.30 | 8.85 | +0.72 | 28.9% | 347.5 | 28.9% | -0.28 | 5.53 | 5.20 | 5.85 | — |
| — | 7.15 | 8.00 | 7.58 | +0.68 | 28.6% | 350 | 28.6% | -0.32 | 6.53 | 6.10 | 6.95 | — |
| — | 5.90 | 7.00 | 6.45 | +0.63 | 28.4% | 352.5 | 28.4% | -0.37 | 7.80 | 7.35 | 8.25 | — |
| — | 4.90 | 5.75 | 5.33 | +0.58 | 28.2% | 355 | 28.2% | -0.42 | 9.22 | 8.80 | 9.65 | — |
| — | 3.90 | 5.00 | 4.45 | +0.53 | 28.1% | 357.5 | 28.1% | -0.47 | 10.88 | 10.20 | 11.55 | — |
| — | 3.15 | 3.70 | 3.42 | +0.47 | 28.0% | 360 | 28.0% | -0.53 | 12.57 | 11.95 | 13.20 | — |
| — | 1.93 | 2.45 | 2.19 | +0.37 | 27.9% | 365 | 27.9% | -0.64 | 16.15 | 14.60 | 17.70 | — |
| — | 1.06 | 1.68 | 1.37 | +0.27 | 27.9% | 370 | 27.9% | -0.73 | 20.48 | 19.05 | 21.90 | — |
| — | 0.57 | 1.08 | 0.82 | +0.20 | 28.1% | 375 | 28.1% | -0.82 | 25.02 | 23.60 | 26.45 | — |
| — | 0.10 | 1.25 | 0.68 | +0.14 | 28.5% | 380 | 28.5% | -0.88 | 30.23 | 28.75 | 31.70 | — |
| — | 0.05 | 0.45 | 0.25 | +0.09 | 29.0% | 385 | 29.0% | -0.92 | 34.67 | 33.30 | 36.05 | — |
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.