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 | |
| — | 33.65 | 35.65 | 34.65 | +0.98 | 36.2% | 335 | 36.2% | -0.02 | 0.21 | 0.18 | 0.24 | — |
| — | 28.70 | 31.20 | 29.95 | +0.96 | 33.7% | 340 | 33.7% | -0.04 | 0.29 | 0.25 | 0.34 | — |
| — | 24.65 | 25.25 | 24.95 | +0.94 | 31.6% | 345 | 31.6% | -0.06 | 0.43 | 0.38 | 0.48 | — |
| — | 19.90 | 20.50 | 20.20 | +0.91 | 29.7% | 350 | 29.7% | -0.09 | 0.69 | 0.63 | 0.76 | — |
| — | 15.40 | 16.00 | 15.70 | +0.85 | 28.1% | 355 | 28.1% | -0.15 | 1.18 | 1.11 | 1.24 | — |
| — | 11.25 | 11.75 | 11.50 | +0.76 | 26.6% | 360 | 26.6% | -0.24 | 1.97 | 1.88 | 2.06 | — |
| — | 7.60 | 7.95 | 7.78 | +0.64 | 25.3% | 365 | 25.3% | -0.36 | 3.27 | 3.15 | 3.40 | — |
| — | 4.70 | 4.90 | 4.80 | +0.49 | 24.3% | 370 | 24.3% | -0.51 | 5.30 | 5.15 | 5.45 | — |
| — | 4.20 | 4.40 | 4.30 | +0.46 | 24.1% | 371 | 24.1% | -0.54 | 5.80 | 5.65 | 5.95 | — |
| — | 3.75 | 3.95 | 3.85 | +0.43 | 24.0% | 372 | 24.0% | -0.58 | 6.38 | 6.20 | 6.55 | — |
| — | 3.30 | 3.55 | 3.42 | +0.40 | 23.9% | 373 | 23.9% | -0.61 | 6.92 | 6.75 | 7.10 | — |
| — | 2.92 | 3.15 | 3.04 | +0.36 | 23.8% | 374 | 23.8% | -0.64 | 7.47 | 7.25 | 7.70 | — |
| — | 2.57 | 2.76 | 2.67 | +0.33 | 23.7% | 375 | 23.7% | -0.67 | 8.12 | 7.90 | 8.35 | — |
| — | 2.25 | 2.44 | 2.35 | +0.31 | 23.7% | 376 | 23.7% | -0.70 | 8.80 | 8.55 | 9.05 | — |
| — | 1.95 | 2.15 | 2.05 | +0.28 | 23.6% | 377 | 23.6% | -0.73 | 9.57 | 9.30 | 9.85 | — |
| — | 1.71 | 1.88 | 1.79 | +0.25 | 23.6% | 378 | 23.6% | -0.75 | 10.32 | 10.05 | 10.60 | — |
| — | 1.48 | 1.65 | 1.56 | +0.23 | 23.6% | 379 | 23.6% | -0.78 | 11.10 | 10.80 | 11.40 | — |
| — | 1.28 | 1.41 | 1.34 | +0.20 | 23.7% | 380 | 23.7% | -0.80 | 11.90 | 11.60 | 12.20 | — |
| — | 1.10 | 1.26 | 1.18 | +0.18 | 23.7% | 381 | 23.7% | -0.82 | 12.72 | 12.45 | 13.00 | — |
| — | 0.95 | 1.11 | 1.03 | +0.16 | 23.8% | 382 | 23.8% | -0.84 | 13.55 | 13.25 | 13.85 | — |
| — | 0.82 | 0.97 | 0.90 | +0.15 | 23.9% | 383 | 23.9% | -0.86 | 14.45 | 14.15 | 14.75 | — |
| — | 0.71 | 0.80 | 0.76 | +0.13 | 24.1% | 384 | 24.1% | -0.88 | 15.35 | 15.05 | 15.65 | — |
| — | 0.61 | 0.70 | 0.66 | +0.12 | 24.2% | 385 | 24.2% | -0.89 | 16.25 | 15.95 | 16.55 | — |
| — | 0.51 | 0.66 | 0.58 | +0.10 | 24.4% | 386 | 24.4% | -0.90 | 17.18 | 16.90 | 17.45 | — |
| — | 0.47 | 0.57 | 0.52 | +0.09 | 24.6% | 387 | 24.6% | -0.92 | 17.93 | 17.45 | 18.40 | — |
| — | 0.40 | 0.51 | 0.46 | +0.08 | 24.8% | 388 | 24.8% | -0.93 | 18.82 | 18.30 | 19.35 | — |
| — | 0.35 | 0.46 | 0.41 | +0.07 | 25.1% | 389 | 25.1% | -0.93 | 19.80 | 19.30 | 20.30 | — |
| — | 0.32 | 0.42 | 0.37 | +0.07 | 25.4% | 390 | 25.4% | -0.94 | 20.77 | 20.25 | 21.30 | — |
| — | 0.28 | 0.37 | 0.33 | +0.06 | 25.6% | 391 | 25.6% | -0.95 | 21.73 | 21.20 | 22.25 | — |
| — | 0.24 | 0.35 | 0.29 | +0.05 | 25.9% | 392 | 25.9% | -0.96 | 23.05 | 22.10 | 24.00 | — |
| — | 0.21 | 0.37 | 0.29 | +0.05 | 26.3% | 393 | 26.3% | -0.96 | 24.15 | 22.95 | 25.35 | — |
| — | 0.20 | 0.33 | 0.27 | +0.04 | 26.6% | 394 | 26.6% | -0.97 | 25.10 | 23.90 | 26.30 | — |
| — | 0.17 | 0.32 | 0.24 | +0.04 | 26.9% | 395 | 26.9% | -0.97 | 25.82 | 25.30 | 26.35 | — |
| — | 0.16 | 0.29 | 0.23 | +0.04 | 27.3% | 396 | 27.3% | -0.97 | 26.65 | 26.15 | 27.15 | — |
| — | 0.14 | 0.34 | 0.24 | +0.03 | 27.7% | 397 | 27.7% | -0.98 | 28.15 | 27.00 | 29.30 | — |
| — | 0.11 | 0.33 | 0.22 | +0.03 | 28.1% | 398 | 28.1% | -0.98 | 28.95 | 27.60 | 30.30 | — |
| — | 0.12 | 0.31 | 0.21 | +0.03 | 28.5% | 399 | 28.5% | -0.98 | 29.90 | 28.85 | 30.95 | — |
| — | 0.11 | 0.22 | 0.17 | +0.03 | 28.9% | 400 | 28.9% | -0.98 | 30.77 | 30.30 | 31.25 | — |
| — | 0.09 | 0.30 | 0.20 | +0.02 | 29.3% | 401 | 29.3% | -0.99 | 31.70 | 31.25 | 32.15 | — |
| — | 0.08 | 0.28 | 0.18 | +0.02 | 29.7% | 402 | 29.7% | -0.99 | 33.05 | 31.85 | 34.25 | — |
| — | 0.09 | 0.27 | 0.18 | +0.02 | 30.1% | 403 | 30.1% | -0.99 | 34.05 | 32.85 | 35.25 | — |
| — | 0.08 | 0.19 | 0.14 | +0.02 | 30.5% | 404 | 30.5% | -0.99 | 35.05 | 33.85 | 36.25 | — |
| — | 0.07 | 0.26 | 0.17 | +0.02 | 31.0% | 405 | 31.0% | -0.99 | 36.05 | 34.85 | 37.25 | — |
| — | 0.05 | 0.25 | 0.15 | +0.02 | 31.4% | 406 | 31.4% | -0.99 | 37.10 | 35.95 | 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.