Spot 369.22
· 176 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 | |
| — | 33.80 | 36.30 | 35.05 | +0.96 | 35.1% | 335 | 35.1% | -0.04 | 0.34 | 0.28 | 0.39 | — |
| — | 28.75 | 31.55 | 30.15 | +0.95 | 33.1% | 340 | 33.1% | -0.05 | 0.49 | 0.44 | 0.54 | — |
| — | 24.65 | 25.65 | 25.15 | +0.92 | 31.3% | 345 | 31.3% | -0.08 | 0.71 | 0.63 | 0.79 | — |
| — | 20.40 | 21.00 | 20.70 | +0.88 | 29.6% | 350 | 29.6% | -0.12 | 1.12 | 1.02 | 1.22 | — |
| — | 16.00 | 16.55 | 16.27 | +0.82 | 28.2% | 355 | 28.2% | -0.18 | 1.74 | 1.62 | 1.85 | — |
| — | 12.00 | 12.50 | 12.25 | +0.74 | 26.9% | 360 | 26.9% | -0.26 | 2.69 | 2.56 | 2.81 | — |
| — | 8.55 | 8.90 | 8.72 | +0.63 | 25.9% | 365 | 25.9% | -0.37 | 4.08 | 3.95 | 4.20 | — |
| — | 5.60 | 5.85 | 5.72 | +0.50 | 25.2% | 370 | 25.2% | -0.51 | 6.10 | 5.90 | 6.30 | — |
| — | 5.10 | 5.35 | 5.22 | +0.47 | 25.1% | 371 | 25.1% | -0.53 | 6.60 | 6.40 | 6.80 | — |
| — | 4.60 | 4.90 | 4.75 | +0.44 | 25.0% | 372 | 25.0% | -0.56 | 7.08 | 6.90 | 7.25 | — |
| — | 4.15 | 4.45 | 4.30 | +0.42 | 24.9% | 373 | 24.9% | -0.59 | 7.67 | 7.45 | 7.90 | — |
| — | 3.70 | 4.00 | 3.85 | +0.39 | 24.8% | 374 | 24.8% | -0.61 | 8.22 | 8.00 | 8.45 | — |
| — | 3.35 | 3.60 | 3.48 | +0.36 | 24.7% | 375 | 24.7% | -0.64 | 8.72 | 8.35 | 9.10 | — |
| — | 3.00 | 3.25 | 3.12 | +0.34 | 24.7% | 376 | 24.7% | -0.67 | 9.55 | 9.30 | 9.80 | — |
| — | 2.68 | 2.92 | 2.80 | +0.31 | 24.7% | 377 | 24.7% | -0.69 | 10.20 | 9.90 | 10.50 | — |
| — | 2.37 | 2.60 | 2.48 | +0.29 | 24.7% | 378 | 24.7% | -0.72 | 10.75 | 10.35 | 11.15 | — |
| — | 2.09 | 2.32 | 2.21 | +0.27 | 24.7% | 379 | 24.7% | -0.74 | 11.65 | 11.35 | 11.95 | — |
| — | 1.86 | 2.07 | 1.97 | +0.25 | 24.7% | 380 | 24.7% | -0.76 | 12.43 | 12.15 | 12.70 | — |
| — | 1.63 | 1.85 | 1.74 | +0.22 | 24.7% | 381 | 24.7% | -0.78 | 13.20 | 12.90 | 13.50 | — |
| — | 1.43 | 1.65 | 1.54 | +0.20 | 24.7% | 382 | 24.7% | -0.80 | 14.05 | 13.75 | 14.35 | — |
| — | 1.27 | 1.48 | 1.38 | +0.19 | 24.8% | 383 | 24.8% | -0.82 | 14.82 | 14.50 | 15.15 | — |
| — | 1.13 | 1.32 | 1.23 | +0.17 | 24.8% | 384 | 24.8% | -0.84 | 15.65 | 15.35 | 15.95 | — |
| — | 1.00 | 1.16 | 1.08 | +0.16 | 24.9% | 385 | 24.9% | -0.85 | 16.50 | 16.10 | 16.90 | — |
| — | 0.88 | 1.05 | 0.96 | +0.14 | 25.0% | 386 | 25.0% | -0.87 | 17.40 | 17.10 | 17.70 | — |
| — | 0.78 | 0.94 | 0.86 | +0.13 | 25.1% | 387 | 25.1% | -0.88 | 18.32 | 18.00 | 18.65 | — |
| — | 0.69 | 0.84 | 0.77 | +0.12 | 25.3% | 388 | 25.3% | -0.89 | 19.25 | 18.90 | 19.60 | — |
| — | 0.61 | 0.76 | 0.69 | +0.11 | 25.4% | 389 | 25.4% | -0.90 | 20.15 | 19.80 | 20.50 | — |
| — | 0.54 | 0.67 | 0.60 | +0.09 | 25.5% | 390 | 25.5% | -0.91 | 21.10 | 20.40 | 21.80 | — |
| — | 0.47 | 0.62 | 0.55 | +0.09 | 25.7% | 391 | 25.7% | -0.92 | 22.40 | 21.25 | 23.55 | — |
| — | 0.41 | 0.57 | 0.49 | +0.08 | 25.9% | 392 | 25.9% | -0.93 | 23.15 | 21.80 | 24.50 | — |
| — | 0.37 | 0.51 | 0.44 | +0.07 | 26.0% | 393 | 26.0% | -0.94 | 23.98 | 23.15 | 24.80 | — |
| — | 0.32 | 0.47 | 0.40 | +0.07 | 26.2% | 394 | 26.2% | -0.95 | 25.20 | 24.00 | 26.40 | — |
| — | 0.30 | 0.42 | 0.36 | +0.06 | 26.4% | 395 | 26.4% | -0.95 | 25.95 | 25.15 | 26.75 | — |
| — | 0.26 | 0.40 | 0.33 | +0.05 | 26.7% | 396 | 26.7% | -0.96 | 27.15 | 25.95 | 28.35 | — |
| — | 0.24 | 0.38 | 0.31 | +0.05 | 26.9% | 397 | 26.9% | -0.96 | 28.10 | 26.85 | 29.35 | — |
| — | 0.21 | 0.37 | 0.29 | +0.04 | 27.1% | 398 | 27.1% | -0.97 | 29.00 | 27.65 | 30.35 | — |
| — | 0.22 | 0.35 | 0.28 | +0.04 | 27.4% | 399 | 27.4% | -0.97 | 29.95 | 28.60 | 31.30 | — |
| — | 0.20 | 0.36 | 0.28 | +0.04 | 27.6% | 400 | 27.6% | -0.97 | 30.93 | 29.60 | 32.25 | — |
| — | 0.18 | 0.38 | 0.28 | +0.03 | 27.9% | 401 | 27.9% | -0.98 | 32.02 | 30.75 | 33.30 | — |
| — | 0.17 | 0.37 | 0.27 | +0.03 | 28.2% | 402 | 28.2% | -0.98 | 33.08 | 31.85 | 34.30 | — |
| — | 0.15 | 0.35 | 0.25 | +0.03 | 28.4% | 403 | 28.4% | -0.98 | 34.08 | 32.85 | 35.30 | — |
| — | 0.14 | 0.34 | 0.24 | +0.03 | 28.7% | 404 | 28.7% | -0.99 | 35.08 | 33.85 | 36.30 | — |
| — | 0.13 | 0.33 | 0.23 | +0.02 | 29.0% | 405 | 29.0% | -0.99 | 36.00 | 34.70 | 37.30 | — |
| — | 0.12 | 0.32 | 0.22 | +0.02 | 29.3% | 406 | 29.3% | -0.99 | 37.05 | 35.85 | 38.25 | — |
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.