Spot 352.40
· 116 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 | |
| — | 33.45 | 36.75 | 35.10 | +0.97 | 39.7% | 317.5 | 39.7% | -0.03 | 0.30 | 0.10 | 0.50 | — |
| — | 31.00 | 34.45 | 32.73 | +0.97 | 38.9% | 320 | 38.9% | -0.03 | 0.29 | 0.25 | 0.34 | — |
| — | 28.60 | 31.85 | 30.23 | +0.96 | 38.0% | 322.5 | 38.0% | -0.04 | 0.40 | 0.18 | 0.62 | — |
| — | 26.15 | 29.50 | 27.82 | +0.95 | 37.2% | 325 | 37.2% | -0.06 | 0.41 | 0.36 | 0.45 | — |
| — | 23.75 | 27.05 | 25.40 | +0.93 | 36.4% | 327.5 | 36.4% | -0.07 | 0.51 | 0.34 | 0.67 | — |
| — | 21.40 | 24.70 | 23.05 | +0.91 | 35.6% | 330 | 35.6% | -0.09 | 0.66 | 0.56 | 0.76 | — |
| — | 20.60 | 22.00 | 21.30 | +0.89 | 34.9% | 332.5 | 34.9% | -0.11 | 0.87 | 0.75 | 0.99 | — |
| — | 16.80 | 20.05 | 18.43 | +0.87 | 34.2% | 335 | 34.2% | -0.14 | 1.14 | 0.97 | 1.30 | — |
| — | 15.40 | 17.40 | 16.40 | +0.83 | 33.5% | 337.5 | 33.5% | -0.17 | 1.45 | 1.20 | 1.70 | — |
| — | 13.40 | 14.90 | 14.15 | +0.79 | 32.9% | 340 | 32.9% | -0.21 | 1.87 | 1.70 | 2.04 | — |
| — | 11.40 | 12.85 | 12.12 | +0.75 | 32.3% | 342.5 | 32.3% | -0.25 | 2.33 | 2.04 | 2.61 | — |
| — | 10.30 | 11.15 | 10.72 | +0.70 | 31.8% | 345 | 31.8% | -0.30 | 3.08 | 2.80 | 3.35 | — |
| — | 8.45 | 9.50 | 8.97 | +0.63 | 31.3% | 347.5 | 31.3% | -0.37 | 3.90 | 3.60 | 4.20 | — |
| — | 6.90 | 8.15 | 7.53 | +0.58 | 30.9% | 350 | 30.9% | -0.42 | 4.78 | 4.35 | 5.20 | — |
| — | 5.80 | 6.35 | 6.08 | +0.51 | 30.6% | 352.5 | 30.6% | -0.49 | 6.00 | 5.60 | 6.40 | — |
| — | 4.65 | 5.00 | 4.83 | +0.45 | 30.3% | 355 | 30.3% | -0.56 | 7.35 | 6.70 | 8.00 | — |
| — | 3.45 | 4.20 | 3.83 | +0.38 | 30.1% | 357.5 | 30.1% | -0.62 | 8.82 | 8.25 | 9.40 | — |
| — | 2.61 | 3.30 | 2.96 | +0.31 | 29.9% | 360 | 29.9% | -0.69 | 10.25 | 9.05 | 11.45 | — |
| — | 1.81 | 2.45 | 2.13 | +0.26 | 29.8% | 362.5 | 29.8% | -0.75 | 12.32 | 11.70 | 12.95 | — |
| — | 1.70 | 1.80 | 1.75 | +0.21 | 29.7% | 365 | 29.7% | -0.80 | 14.38 | 13.25 | 15.50 | — |
| — | 1.04 | 1.32 | 1.18 | +0.17 | 29.7% | 367.5 | 29.7% | -0.84 | 16.43 | 14.75 | 18.10 | — |
| — | 0.65 | 1.00 | 0.82 | +0.13 | 29.8% | 370 | 29.8% | -0.88 | 18.70 | 17.15 | 20.25 | — |
| — | 0.53 | 0.75 | 0.64 | +0.10 | 30.0% | 372.5 | 30.0% | -0.91 | 21.00 | 19.45 | 22.55 | — |
| — | 0.42 | 0.55 | 0.48 | +0.08 | 30.2% | 375 | 30.2% | -0.93 | 23.20 | 21.50 | 24.90 | — |
| — | 0.29 | 0.41 | 0.35 | +0.06 | 30.5% | 377.5 | 30.5% | -0.95 | 25.68 | 24.05 | 27.30 | — |
| — | 0.22 | 0.30 | 0.26 | +0.04 | 30.9% | 380 | 30.9% | -0.96 | 28.07 | 26.45 | 29.70 | — |
| — | 0.01 | 0.44 | 0.23 | +0.03 | 31.4% | 382.5 | 31.4% | -0.98 | 30.45 | 28.75 | 32.15 | — |
| — | 0.11 | 0.17 | 0.14 | +0.03 | 31.9% | 385 | 31.9% | -0.98 | 32.95 | 31.25 | 34.65 | — |
| — | 0.01 | 0.36 | 0.18 | +0.02 | 32.5% | 387.5 | 32.5% | -0.99 | 35.52 | 33.90 | 37.15 | — |
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.