Spot 371.43
· 120 contratti su 2 scadenze
· fonte ibkr
· catturata 29/06 18:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.75 | 39.00 | 37.38 | — | — | 335 | — | — | 0.88 | 0.75 | 1.00 | — |
| — | 33.40 | 36.75 | 35.08 | — | — | 337.5 | — | — | 1.08 | 0.80 | 1.37 | — |
| — | 31.10 | 34.35 | 32.73 | +0.91 | 49.0% | 340 | 49.0% | -0.09 | 1.24 | 1.08 | 1.39 | — |
| — | 28.85 | 32.20 | 30.52 | +0.89 | 48.2% | 342.5 | 48.2% | -0.11 | 1.56 | 1.24 | 1.89 | — |
| — | 26.60 | 29.35 | 27.98 | +0.88 | 47.5% | 345 | 47.5% | -0.12 | 1.82 | 1.51 | 2.13 | — |
| — | 24.40 | 27.85 | 26.12 | +0.86 | 46.8% | 347.5 | 46.8% | -0.14 | 2.09 | 1.77 | 2.41 | — |
| — | 22.35 | 25.50 | 23.93 | +0.83 | 46.2% | 350 | 46.2% | -0.17 | 2.48 | 2.05 | 2.91 | — |
| — | 20.20 | 22.80 | 21.50 | +0.81 | 45.6% | 352.5 | 45.6% | -0.19 | 2.90 | 2.60 | 3.20 | — |
| — | 18.20 | 20.80 | 19.50 | +0.78 | 45.1% | 355 | 45.1% | -0.22 | 3.45 | 3.00 | 3.90 | — |
| — | 16.05 | 19.65 | 17.85 | +0.74 | 44.6% | 357.5 | 44.6% | -0.26 | 4.20 | 3.60 | 4.80 | — |
| — | 14.30 | 17.30 | 15.80 | +0.71 | 44.1% | 360 | 44.1% | -0.29 | 4.88 | 4.25 | 5.50 | — |
| — | 12.55 | 15.20 | 13.88 | +0.67 | 43.6% | 362.5 | 43.6% | -0.33 | 5.60 | 4.95 | 6.25 | — |
| — | 11.70 | 14.15 | 12.93 | +0.63 | 43.3% | 365 | 43.3% | -0.37 | 6.50 | 5.75 | 7.25 | — |
| — | 10.15 | 12.60 | 11.38 | +0.59 | 42.9% | 367.5 | 42.9% | -0.41 | 7.35 | 6.60 | 8.10 | — |
| — | 8.85 | 10.60 | 9.72 | +0.54 | 42.6% | 370 | 42.6% | -0.46 | 8.03 | 7.35 | 8.70 | — |
| — | 7.45 | 9.20 | 8.32 | +0.50 | 42.3% | 372.5 | 42.3% | -0.50 | 9.65 | 8.90 | 10.40 | — |
| — | 6.50 | 8.00 | 7.25 | +0.45 | 42.1% | 375 | 42.1% | -0.55 | 10.93 | 10.15 | 11.70 | — |
| — | 5.50 | 6.75 | 6.12 | +0.41 | 41.9% | 377.5 | 41.9% | -0.59 | 12.18 | 11.55 | 12.80 | — |
| — | 4.60 | 5.45 | 5.03 | +0.36 | 41.7% | 380 | 41.7% | -0.64 | 14.00 | 12.85 | 15.15 | — |
| — | 3.80 | 4.85 | 4.33 | +0.32 | 41.6% | 382.5 | 41.6% | -0.68 | 15.62 | 14.05 | 17.20 | — |
| — | 2.94 | 4.05 | 3.50 | +0.28 | 41.5% | 385 | 41.5% | -0.72 | 17.02 | 16.35 | 17.70 | — |
| — | 2.55 | 3.35 | 2.95 | +0.25 | 41.4% | 387.5 | 41.4% | -0.76 | 19.52 | 18.20 | 20.85 | — |
| — | 2.59 | 2.70 | 2.65 | +0.21 | 41.4% | 390 | 41.4% | -0.79 | 21.20 | 19.70 | 22.70 | — |
| — | 1.56 | 2.42 | 1.99 | +0.18 | 41.4% | 392.5 | 41.4% | -0.82 | 23.35 | 21.90 | 24.80 | — |
| — | 1.42 | 1.90 | 1.66 | +0.15 | 41.5% | 395 | 41.5% | -0.85 | 25.27 | 23.65 | 26.90 | — |
| — | 1.04 | 1.66 | 1.35 | +0.13 | 41.6% | 397.5 | 41.6% | -0.87 | 27.77 | 26.30 | 29.25 | — |
| — | 1.13 | 1.19 | 1.16 | +0.11 | 41.8% | 400 | 41.8% | -0.89 | 30.05 | 28.75 | 31.35 | — |
| — | 0.77 | 1.05 | 0.91 | +0.09 | 42.0% | 402.5 | 42.0% | -0.91 | 32.05 | 30.45 | 33.65 | — |
| — | 0.62 | 0.84 | 0.73 | +0.08 | 42.2% | 405 | 42.2% | -0.93 | 34.17 | 32.35 | 36.00 | — |
| — | 0.46 | 0.88 | 0.67 | +0.06 | 42.6% | 407.5 | 42.6% | -0.94 | 36.65 | 34.90 | 38.40 | — |
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.