Spot 357.43
· 104 contratti su 2 scadenze
· fonte ibkr
· catturata 30/06 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.35 | 37.75 | 36.05 | +0.93 | 36.3% | 322.5 | 36.3% | -0.07 | 0.34 | 0.23 | 0.45 | — |
| — | 33.00 | 34.25 | 33.62 | +0.92 | 35.5% | 325 | 35.5% | -0.08 | 0.38 | 0.30 | 0.45 | — |
| — | 30.65 | 31.85 | 31.25 | +0.90 | 34.8% | 327.5 | 34.8% | -0.10 | 0.49 | 0.40 | 0.59 | — |
| — | 28.25 | 29.40 | 28.82 | +0.88 | 34.0% | 330 | 34.0% | -0.12 | 0.58 | 0.51 | 0.66 | — |
| — | 25.40 | 27.10 | 26.25 | +0.86 | 33.4% | 332.5 | 33.4% | -0.14 | 0.79 | 0.65 | 0.92 | — |
| — | 23.65 | 24.80 | 24.23 | +0.83 | 32.7% | 335 | 32.7% | -0.17 | 0.95 | 0.84 | 1.06 | — |
| — | 21.45 | 22.50 | 21.98 | +0.80 | 32.2% | 337.5 | 32.2% | -0.20 | 1.21 | 1.08 | 1.34 | — |
| — | 19.30 | 20.30 | 19.80 | +0.77 | 31.7% | 340 | 31.7% | -0.24 | 1.59 | 1.55 | 1.64 | — |
| — | 16.45 | 18.15 | 17.30 | +0.73 | 31.2% | 342.5 | 31.2% | -0.28 | 1.94 | 1.80 | 2.07 | — |
| — | 14.65 | 16.10 | 15.38 | +0.68 | 30.9% | 345 | 30.9% | -0.32 | 2.44 | 2.33 | 2.56 | — |
| — | 12.50 | 14.15 | 13.32 | +0.64 | 30.7% | 347.5 | 30.7% | -0.36 | 3.06 | 2.88 | 3.25 | — |
| — | 11.55 | 12.30 | 11.93 | +0.59 | 30.6% | 350 | 30.6% | -0.41 | 3.77 | 3.55 | 4.00 | — |
| — | 9.70 | 10.35 | 10.03 | +0.54 | 30.6% | 352.5 | 30.6% | -0.46 | 4.62 | 4.40 | 4.85 | — |
| — | 8.55 | 9.00 | 8.78 | +0.49 | 30.2% | 355 | 30.2% | -0.51 | 5.65 | 5.40 | 5.90 | — |
| — | 7.00 | 7.65 | 7.33 | +0.44 | 30.5% | 357.5 | 30.5% | -0.56 | 6.83 | 6.55 | 7.10 | — |
| — | 5.95 | 6.30 | 6.12 | +0.40 | 30.5% | 360 | 30.5% | -0.61 | 8.15 | 7.85 | 8.45 | — |
| — | 4.90 | 5.40 | 5.15 | +0.35 | 30.4% | 362.5 | 30.4% | -0.65 | 9.57 | 9.25 | 9.90 | — |
| — | 3.95 | 4.35 | 4.15 | +0.31 | 30.4% | 365 | 30.4% | -0.70 | 11.15 | 10.75 | 11.55 | — |
| — | 3.25 | 3.70 | 3.48 | +0.26 | 30.4% | 367.5 | 30.4% | -0.74 | 13.05 | 12.35 | 13.75 | — |
| — | 2.68 | 3.00 | 2.84 | +0.23 | 30.5% | 370 | 30.5% | -0.78 | 14.72 | 14.10 | 15.35 | — |
| — | 2.03 | 2.45 | 2.24 | +0.19 | 30.6% | 372.5 | 30.6% | -0.81 | 16.65 | 16.00 | 17.30 | — |
| — | 1.75 | 1.88 | 1.81 | +0.16 | 30.8% | 375 | 30.8% | -0.84 | 19.07 | 18.00 | 20.15 | — |
| — | 1.37 | 1.53 | 1.45 | +0.13 | 31.0% | 377.5 | 31.0% | -0.87 | 20.82 | 20.05 | 21.60 | — |
| — | 1.11 | 1.19 | 1.15 | +0.11 | 31.3% | 380 | 31.3% | -0.89 | 23.35 | 22.85 | 23.85 | — |
| — | 0.88 | 1.07 | 0.97 | +0.09 | 31.6% | 382.5 | 31.6% | -0.92 | 25.45 | 24.70 | 26.20 | — |
| — | 0.63 | 0.77 | 0.70 | +0.08 | 32.0% | 385 | 32.0% | -0.93 | 27.68 | 26.80 | 28.55 | — |
| — | 0.50 | 0.66 | 0.58 | +0.06 | 32.4% | 387.5 | 32.4% | -0.95 | 30.05 | 29.20 | 30.90 | — |
| — | 0.43 | 0.48 | 0.46 | +0.05 | 32.7% | 390 | 32.7% | -0.96 | 32.45 | 31.60 | 33.30 | — |
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.