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 | |
| — | 36.45 | 39.55 | 38.00 | +0.91 | 51.2% | 335 | 51.2% | -0.09 | 1.67 | 1.24 | 2.10 | — |
| — | 34.15 | 37.45 | 35.80 | +0.89 | 50.6% | 337.5 | 50.6% | -0.11 | 1.74 | 1.34 | 2.14 | — |
| — | 32.05 | 34.80 | 33.42 | +0.88 | 50.1% | 340 | 50.1% | -0.12 | 2.12 | 1.75 | 2.49 | — |
| — | 29.75 | 33.30 | 31.52 | +0.86 | 49.5% | 342.5 | 49.5% | -0.14 | 2.48 | 2.00 | 2.95 | — |
| — | 27.60 | 30.95 | 29.27 | +0.84 | 49.0% | 345 | 49.0% | -0.16 | 2.68 | 2.16 | 3.20 | — |
| — | 25.95 | 28.60 | 27.27 | +0.82 | 48.5% | 347.5 | 48.5% | -0.18 | 3.27 | 2.68 | 3.85 | — |
| — | 23.45 | 26.50 | 24.98 | +0.80 | 48.1% | 350 | 48.1% | -0.20 | 3.52 | 3.10 | 3.95 | — |
| — | 21.50 | 24.15 | 22.82 | +0.77 | 47.7% | 352.5 | 47.7% | -0.23 | 3.95 | 3.50 | 4.40 | — |
| — | 19.40 | 22.25 | 20.82 | +0.75 | 47.3% | 355 | 47.3% | -0.26 | 4.70 | 4.05 | 5.35 | — |
| — | 18.00 | 20.40 | 19.20 | +0.72 | 46.9% | 357.5 | 46.9% | -0.29 | 5.50 | 4.70 | 6.30 | — |
| — | 16.05 | 19.00 | 17.52 | +0.68 | 46.6% | 360 | 46.6% | -0.32 | 6.03 | 5.55 | 6.50 | — |
| — | 14.90 | 16.85 | 15.88 | +0.65 | 46.3% | 362.5 | 46.3% | -0.35 | 6.90 | 6.40 | 7.40 | — |
| — | 13.65 | 15.65 | 14.65 | +0.62 | 46.0% | 365 | 46.0% | -0.39 | 7.58 | 6.85 | 8.30 | — |
| — | 12.15 | 13.80 | 12.97 | +0.58 | 45.8% | 367.5 | 45.8% | -0.42 | 8.55 | 7.70 | 9.40 | — |
| — | 10.85 | 12.65 | 11.75 | +0.54 | 45.6% | 370 | 45.6% | -0.46 | 9.80 | 9.05 | 10.55 | — |
| — | 9.50 | 10.90 | 10.20 | +0.50 | 45.4% | 372.5 | 45.4% | -0.50 | 11.20 | 10.25 | 12.15 | — |
| — | 8.35 | 9.75 | 9.05 | +0.47 | 45.2% | 375 | 45.2% | -0.54 | 12.18 | 11.40 | 12.95 | — |
| — | 7.25 | 8.65 | 7.95 | +0.43 | 45.1% | 377.5 | 45.1% | -0.57 | 13.82 | 12.80 | 14.85 | — |
| — | 6.35 | 7.60 | 6.97 | +0.39 | 45.0% | 380 | 45.0% | -0.61 | 15.40 | 14.35 | 16.45 | — |
| — | 5.35 | 6.80 | 6.08 | +0.36 | 44.9% | 382.5 | 44.9% | -0.64 | 17.25 | 15.85 | 18.65 | — |
| — | 4.55 | 6.00 | 5.28 | +0.32 | 45.0% | 385 | 45.0% | -0.68 | 18.75 | 17.10 | 20.40 | — |
| — | 3.90 | 4.90 | 4.40 | +0.29 | 45.0% | 387.5 | 45.0% | -0.71 | 20.55 | 18.90 | 22.20 | — |
| — | 3.40 | 4.40 | 3.90 | — | — | 390 | — | — | 22.57 | 21.10 | 24.05 | — |
| — | 2.66 | 4.00 | 3.33 | — | — | 392.5 | — | — | 24.57 | 23.15 | 26.00 | — |
| — | 2.18 | 3.45 | 2.81 | — | — | 395 | 45.1% | -0.79 | 26.52 | 25.05 | 28.00 | — |
| — | 2.02 | 2.87 | 2.44 | +0.18 | 45.2% | 397.5 | 45.2% | -0.82 | 28.45 | 26.80 | 30.10 | — |
| — | 1.64 | 2.28 | 1.96 | +0.16 | 45.4% | 400 | 45.4% | -0.84 | 30.60 | 29.00 | 32.20 | — |
| — | 1.33 | 2.08 | 1.71 | +0.14 | 45.5% | 402.5 | 45.5% | -0.86 | 32.55 | 30.70 | 34.40 | — |
| — | 1.05 | 1.81 | 1.43 | +0.12 | 45.7% | 405 | 45.7% | -0.88 | 35.08 | 33.50 | 36.65 | — |
| — | 0.97 | 1.56 | 1.26 | +0.11 | 45.9% | 407.5 | 45.9% | -0.89 | 37.38 | 35.80 | 38.95 | — |
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.