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 | |
| — | 31.30 | 34.90 | 33.10 | +0.99 | 43.9% | 317.5 | 43.9% | -0.01 | 0.30 | 0.01 | 0.59 | — |
| — | 28.90 | 31.60 | 30.25 | +0.99 | 42.2% | 320 | 42.2% | -0.01 | 0.09 | 0.01 | 0.17 | — |
| — | 26.40 | 29.95 | 28.18 | +0.98 | 40.7% | 322.5 | — | — | 0.27 | 0.01 | 0.53 | — |
| — | 24.75 | 27.05 | 25.90 | — | — | 325 | — | — | 0.15 | 0.12 | 0.19 | — |
| — | 22.05 | 24.75 | 23.40 | — | — | 327.5 | — | — | 0.14 | 0.01 | 0.26 | — |
| — | 19.65 | 22.40 | 21.02 | — | — | 330 | 36.8% | -0.03 | 0.28 | 0.13 | 0.44 | — |
| — | 17.25 | 20.35 | 18.80 | +0.95 | 35.8% | 332.5 | 35.8% | -0.04 | 0.42 | 0.33 | 0.51 | — |
| — | 14.90 | 18.05 | 16.48 | +0.94 | 34.8% | 335 | 34.8% | -0.06 | 0.61 | 0.49 | 0.74 | — |
| — | 12.65 | 15.35 | 14.00 | +0.93 | 34.0% | 337.5 | 34.0% | -0.07 | 0.82 | 0.70 | 0.95 | — |
| — | 11.30 | 13.25 | 12.28 | +0.90 | 33.2% | 340 | 33.2% | -0.10 | 1.19 | 1.02 | 1.35 | — |
| — | 8.80 | 10.30 | 9.55 | +0.87 | 32.6% | 342.5 | 32.6% | -0.13 | 1.68 | 1.46 | 1.89 | — |
| — | 7.80 | 8.35 | 8.07 | +0.84 | 32.1% | 345 | 32.1% | -0.16 | 2.33 | 2.12 | 2.55 | — |
| — | 6.20 | 6.70 | 6.45 | +0.79 | 31.7% | 347.5 | 31.7% | -0.21 | 3.19 | 2.97 | 3.40 | — |
| — | 4.85 | 5.20 | 5.03 | +0.74 | 31.4% | 350 | 31.4% | -0.26 | 4.22 | 4.00 | 4.45 | — |
| — | 3.75 | 4.00 | 3.88 | +0.67 | 31.2% | 352.5 | 31.2% | -0.33 | 5.53 | 5.30 | 5.75 | — |
| — | 2.53 | 3.05 | 2.79 | +0.60 | 31.1% | 355 | 31.1% | -0.40 | 7.12 | 6.75 | 7.50 | — |
| — | 1.80 | 2.19 | 2.00 | +0.53 | 31.2% | 357.5 | 31.2% | -0.48 | 8.82 | 8.45 | 9.20 | — |
| — | 1.30 | 1.62 | 1.46 | +0.45 | 31.4% | 360 | 31.4% | -0.55 | 10.78 | 9.45 | 12.10 | — |
| — | 0.78 | 1.32 | 1.05 | +0.37 | 31.6% | 362.5 | 31.6% | -0.63 | 12.78 | 11.55 | 14.00 | — |
| — | 0.55 | 0.99 | 0.77 | +0.30 | 32.1% | 365 | 32.1% | -0.70 | 15.05 | 13.85 | 16.25 | — |
| — | 0.37 | 0.67 | 0.52 | +0.24 | 32.6% | 367.5 | 32.6% | -0.76 | 17.32 | 16.15 | 18.50 | — |
| — | 0.12 | 0.47 | 0.29 | +0.19 | 33.2% | 370 | 33.2% | -0.81 | 19.80 | 18.50 | 21.10 | — |
| — | 0.02 | 0.57 | 0.29 | +0.15 | 33.9% | 372.5 | 33.9% | -0.86 | 22.23 | 20.90 | 23.55 | — |
| — | 0.02 | 0.51 | 0.27 | +0.11 | 34.7% | 375 | 34.7% | -0.89 | 24.75 | 23.35 | 26.15 | — |
| — | 0.05 | 0.48 | 0.27 | +0.09 | 35.6% | 377.5 | 35.6% | -0.92 | 27.18 | 25.80 | 28.55 | — |
| — | 0.01 | 0.35 | 0.18 | +0.07 | 36.6% | 380 | 36.6% | -0.94 | 29.90 | 28.30 | 31.50 | — |
| — | 0.01 | 0.38 | 0.20 | +0.05 | 37.7% | 382.5 | 37.7% | -0.96 | 32.02 | 30.80 | 33.25 | — |
| — | 0.04 | 0.31 | 0.17 | — | — | 385 | — | — | 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.