Spot 351.37
· 90 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 | |
| — | 33.10 | 34.65 | 33.88 | +0.97 | 29.9% | 317.5 | 29.9% | -0.03 | 0.20 | 0.05 | 0.36 | — |
| — | 30.60 | 32.15 | 31.38 | +0.95 | 28.7% | 320 | 28.7% | -0.05 | 0.17 | 0.06 | 0.28 | — |
| — | 28.15 | 30.55 | 29.35 | +0.94 | 27.5% | 322.5 | 27.5% | -0.06 | 0.23 | 0.11 | 0.35 | — |
| — | 25.75 | 27.55 | 26.65 | +0.92 | 26.5% | 325 | 26.5% | -0.08 | 0.19 | 0.11 | 0.27 | — |
| — | 23.30 | 25.10 | 24.20 | +0.89 | 25.6% | 327.5 | 25.6% | -0.11 | 0.34 | 0.11 | 0.57 | — |
| — | 20.90 | 23.15 | 22.02 | +0.85 | 24.9% | 330 | 24.9% | -0.15 | 0.36 | 0.16 | 0.57 | — |
| — | 18.55 | 20.30 | 19.43 | +0.81 | 24.2% | 332.5 | 24.2% | -0.20 | 0.49 | 0.22 | 0.76 | — |
| — | 16.25 | 18.00 | 17.12 | +0.75 | 23.7% | 335 | 23.7% | -0.25 | 0.71 | 0.57 | 0.86 | — |
| — | 14.00 | 15.65 | 14.82 | +0.68 | 23.2% | 337.5 | 23.2% | -0.32 | 0.96 | 0.65 | 1.27 | — |
| — | 11.85 | 13.85 | 12.85 | +0.60 | 22.7% | 340 | 22.7% | -0.40 | 1.20 | 1.09 | 1.30 | — |
| — | 9.85 | 11.55 | 10.70 | +0.52 | 22.2% | 342.5 | 22.2% | -0.48 | 1.73 | 1.47 | 1.99 | — |
| — | 8.50 | 9.50 | 9.00 | +0.44 | 21.8% | 345 | 21.8% | -0.57 | 2.31 | 2.05 | 2.58 | — |
| — | 6.75 | 7.85 | 7.30 | +0.36 | 21.5% | 347.5 | 21.5% | -0.65 | 3.12 | 2.75 | 3.50 | — |
| — | 5.20 | 6.05 | 5.62 | +0.28 | 21.2% | 350 | 21.2% | -0.72 | 4.03 | 3.55 | 4.50 | — |
| — | 3.90 | 4.60 | 4.25 | +0.22 | 21.1% | 352.5 | 21.1% | -0.79 | 5.30 | 4.80 | 5.80 | — |
| — | 2.80 | 3.50 | 3.15 | +0.17 | 21.0% | 355 | 21.0% | -0.84 | 6.65 | 6.20 | 7.10 | — |
| — | 1.96 | 2.53 | 2.25 | +0.12 | 21.1% | 357.5 | 21.1% | -0.89 | 8.18 | 7.70 | 8.65 | — |
| — | 1.31 | 1.90 | 1.60 | +0.09 | 21.2% | 360 | 21.2% | -0.92 | 10.32 | 9.60 | 11.05 | — |
| — | 0.56 | 1.00 | 0.78 | +0.05 | 21.8% | 365 | 21.8% | -0.96 | 14.25 | 13.15 | 15.35 | — |
| — | 0.15 | 0.45 | 0.30 | +0.03 | 22.7% | 370 | 22.7% | -0.99 | 19.10 | 18.20 | 20.00 | — |
| — | 0.11 | 0.31 | 0.21 | +0.02 | 23.9% | 375 | 23.9% | -1.00 | 23.73 | 22.60 | 24.85 | — |
| — | 0.01 | 0.23 | 0.12 | +0.01 | 25.4% | 380 | 25.4% | -1.00 | 29.10 | 28.35 | 29.85 | — |
| — | 0.01 | 0.32 | 0.17 | +0.01 | 27.0% | 385 | 27.0% | -1.00 | 33.73 | 32.60 | 34.85 | — |
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.