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 | |
| — | 33.50 | 35.90 | 34.70 | +0.93 | 27.7% | 317.5 | 27.7% | -0.07 | 0.33 | 0.14 | 0.51 | — |
| — | 31.15 | 33.45 | 32.30 | +0.91 | 27.0% | 320 | 27.0% | -0.09 | 0.43 | 0.36 | 0.50 | — |
| — | 28.75 | 31.05 | 29.90 | +0.89 | 26.3% | 322.5 | 26.3% | -0.11 | 0.52 | 0.41 | 0.63 | — |
| — | 26.35 | 28.40 | 27.38 | +0.86 | 25.7% | 325 | 25.7% | -0.14 | 0.69 | 0.52 | 0.85 | — |
| — | 24.00 | 26.20 | 25.10 | +0.83 | 25.1% | 327.5 | 25.1% | -0.17 | 0.88 | 0.65 | 1.10 | — |
| — | 21.70 | 23.40 | 22.55 | +0.80 | 24.5% | 330 | 24.5% | -0.20 | 1.01 | 0.84 | 1.19 | — |
| — | 19.45 | 21.25 | 20.35 | +0.75 | 24.0% | 332.5 | 24.0% | -0.25 | 1.27 | 1.03 | 1.51 | — |
| — | 17.30 | 19.20 | 18.25 | +0.70 | 23.5% | 335 | 23.5% | -0.30 | 1.43 | 1.26 | 1.60 | — |
| — | 15.40 | 16.55 | 15.97 | +0.65 | 23.0% | 337.5 | 23.0% | -0.35 | 1.86 | 1.71 | 2.02 | — |
| — | 13.30 | 14.55 | 13.93 | +0.59 | 22.7% | 340 | 22.7% | -0.41 | 2.31 | 2.12 | 2.49 | — |
| — | 11.60 | 12.80 | 12.20 | +0.53 | 22.3% | 342.5 | 22.3% | -0.48 | 2.89 | 2.68 | 3.10 | — |
| — | 9.65 | 11.00 | 10.32 | +0.46 | 22.0% | 345 | 22.0% | -0.54 | 3.62 | 3.40 | 3.85 | — |
| — | 8.60 | 9.05 | 8.82 | +0.40 | 21.7% | 347.5 | 21.7% | -0.60 | 4.50 | 4.25 | 4.75 | — |
| — | 6.65 | 7.50 | 7.08 | +0.34 | 21.5% | 350 | 21.5% | -0.67 | 5.47 | 5.25 | 5.70 | — |
| — | 5.70 | 6.20 | 5.95 | +0.29 | 21.4% | 352.5 | 21.4% | -0.72 | 6.53 | 6.20 | 6.85 | — |
| — | 4.50 | 5.10 | 4.80 | +0.23 | 21.2% | 355 | 21.2% | -0.77 | 7.88 | 7.50 | 8.25 | — |
| — | 2.72 | 3.05 | 2.88 | +0.15 | 21.1% | 360 | 21.1% | -0.86 | 11.35 | 10.45 | 12.25 | — |
| — | 1.51 | 1.85 | 1.68 | +0.10 | 21.2% | 365 | 21.2% | -0.92 | 15.25 | 14.30 | 16.20 | — |
| — | 0.76 | 1.21 | 0.98 | +0.06 | 21.4% | 370 | 21.4% | -0.96 | 19.77 | 19.00 | 20.55 | — |
| — | 0.42 | 0.64 | 0.53 | +0.04 | 21.9% | 375 | 21.9% | -0.98 | 24.18 | 23.15 | 25.20 | — |
| — | 0.19 | 0.37 | 0.28 | +0.03 | 22.4% | 380 | 22.4% | -1.00 | 28.70 | 27.55 | 29.85 | — |
| — | 0.15 | 0.23 | 0.19 | +0.02 | 23.2% | 385 | 23.2% | -1.00 | 33.77 | 32.65 | 34.90 | — |
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.