Spot 356.55
· 98 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 | |
| — | 34.55 | 36.10 | 35.33 | +0.98 | 30.7% | 322.5 | 30.7% | -0.02 | 0.26 | 0.12 | 0.40 | — |
| — | 32.10 | 33.55 | 32.83 | +0.97 | 29.8% | 325 | 29.8% | -0.03 | 0.30 | 0.18 | 0.43 | — |
| — | 29.65 | 31.25 | 30.45 | +0.97 | 29.0% | 327.5 | 29.0% | -0.03 | 0.33 | 0.16 | 0.49 | — |
| — | 27.25 | 28.55 | 27.90 | +0.96 | 28.2% | 330 | 28.2% | -0.04 | 0.44 | 0.33 | 0.55 | — |
| — | 24.85 | 26.45 | 25.65 | +0.95 | 27.5% | 332.5 | 27.5% | -0.05 | 0.50 | 0.34 | 0.66 | — |
| — | 22.50 | 23.80 | 23.15 | +0.94 | 26.8% | 335 | 26.8% | -0.06 | 0.65 | 0.54 | 0.76 | — |
| — | 20.20 | 21.45 | 20.82 | +0.92 | 26.1% | 337.5 | 26.1% | -0.08 | 0.88 | 0.73 | 1.03 | — |
| — | 17.95 | 19.40 | 18.68 | +0.90 | 25.5% | 340 | 25.5% | -0.10 | 1.13 | 0.95 | 1.31 | — |
| — | 15.80 | 17.30 | 16.55 | +0.88 | 25.0% | 342.5 | 25.0% | -0.12 | 1.43 | 1.24 | 1.62 | — |
| — | 13.70 | 15.10 | 14.40 | +0.85 | 24.5% | 345 | 24.5% | -0.15 | 1.72 | 1.50 | 1.94 | — |
| — | 11.75 | 13.10 | 12.43 | +0.82 | 24.1% | 347.5 | 24.1% | -0.18 | 2.23 | 1.99 | 2.46 | — |
| — | 10.20 | 10.75 | 10.47 | +0.78 | 23.7% | 350 | 23.7% | -0.22 | 2.82 | 2.59 | 3.05 | — |
| — | 8.40 | 9.10 | 8.75 | +0.73 | 23.4% | 352.5 | 23.4% | -0.27 | 3.60 | 3.30 | 3.90 | — |
| — | 6.80 | 7.50 | 7.15 | +0.68 | 23.1% | 355 | 23.1% | -0.32 | 4.47 | 4.15 | 4.80 | — |
| — | 4.25 | 4.95 | 4.60 | +0.56 | 22.7% | 360 | 22.7% | -0.44 | 6.97 | 6.70 | 7.25 | — |
| — | 2.50 | 3.05 | 2.77 | +0.43 | 22.6% | 365 | — | — | 10.25 | 9.65 | 10.85 | — |
| — | 1.41 | 1.75 | 1.58 | — | — | 370 | — | — | 14.25 | 13.60 | 14.90 | — |
| — | 0.66 | 1.09 | 0.88 | — | — | 375 | — | — | 18.62 | 17.95 | 19.30 | — |
| — | 0.39 | 0.62 | 0.51 | — | — | 380 | — | — | 23.18 | 22.40 | 23.95 | — |
| — | 0.16 | 0.51 | 0.34 | — | — | 382.5 | — | — | 25.57 | 24.80 | 26.35 | — |
| — | 0.15 | 0.44 | 0.29 | — | — | 385 | — | — | 28.02 | 27.25 | 28.80 | — |
| — | 0.08 | 0.28 | 0.18 | +0.06 | 25.2% | 390 | 25.2% | -0.96 | 32.95 | 32.20 | 33.70 | — |
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.