Spot 348.73
· 102 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 | |
| — | 34.80 | 36.15 | 35.48 | — | — | 315 | — | — | 0.81 | 0.42 | 1.20 | — |
| — | 30.90 | 33.75 | 32.33 | — | — | 317.5 | 29.6% | -0.07 | 1.29 | 0.21 | 2.37 | — |
| — | 30.15 | 31.65 | 30.90 | +0.92 | 29.2% | 320 | 29.2% | -0.08 | 1.06 | 0.83 | 1.30 | — |
| — | 26.25 | 29.15 | 27.70 | +0.90 | 28.9% | 322.5 | 28.9% | -0.10 | 1.76 | 0.91 | 2.61 | — |
| — | 25.25 | 26.80 | 26.02 | +0.88 | 28.5% | 325 | 28.5% | -0.12 | 1.62 | 1.25 | 2.00 | — |
| — | 22.00 | 24.60 | 23.30 | +0.86 | 28.2% | 327.5 | 28.2% | -0.14 | 2.64 | 1.43 | 3.85 | — |
| — | 21.35 | 22.45 | 21.90 | +0.83 | 27.9% | 330 | 27.9% | -0.17 | 2.16 | 2.05 | 2.27 | — |
| — | 17.50 | 20.45 | 18.98 | +0.80 | 27.7% | 332.5 | 27.7% | -0.20 | 2.52 | 2.27 | 2.77 | — |
| — | 16.75 | 18.25 | 17.50 | +0.77 | 27.4% | 335 | 27.4% | -0.23 | 3.08 | 2.85 | 3.30 | — |
| — | 14.75 | 16.30 | 15.53 | +0.73 | 27.2% | 337.5 | 27.2% | -0.27 | 3.70 | 3.45 | 3.95 | — |
| — | 13.10 | 14.45 | 13.78 | +0.69 | 27.0% | 340 | 27.0% | -0.31 | 4.40 | 4.10 | 4.70 | — |
| — | 10.35 | 12.85 | 11.60 | +0.65 | 26.8% | 342.5 | 26.8% | -0.36 | 5.25 | 4.95 | 5.55 | — |
| — | 9.70 | 11.40 | 10.55 | +0.60 | 26.7% | 345 | 26.7% | -0.40 | 6.83 | 5.85 | 7.80 | — |
| — | 8.35 | 9.90 | 9.12 | +0.55 | 26.6% | 347.5 | 26.6% | -0.45 | 7.40 | 6.60 | 8.20 | — |
| — | 7.85 | 8.35 | 8.10 | +0.50 | 26.5% | 350 | 26.5% | -0.50 | 8.62 | 7.95 | 9.30 | — |
| — | 6.70 | 8.10 | 7.40 | +0.46 | 26.4% | 352.5 | 26.4% | -0.55 | 9.95 | 9.25 | 10.65 | — |
| — | 5.70 | 6.75 | 6.22 | +0.41 | 26.4% | 355 | 26.4% | -0.60 | 12.00 | 10.70 | 13.30 | — |
| — | 3.80 | 5.25 | 4.53 | +0.36 | 26.4% | 357.5 | 26.4% | -0.64 | 13.50 | 12.05 | 14.95 | — |
| — | 3.90 | 4.40 | 4.15 | +0.32 | 26.5% | 360 | 26.5% | -0.69 | 15.25 | 13.90 | 16.60 | — |
| — | 2.25 | 3.15 | 2.70 | +0.24 | 26.7% | 365 | 26.7% | -0.76 | 19.02 | 17.60 | 20.45 | — |
| — | 1.60 | 2.00 | 1.80 | +0.18 | 27.0% | 370 | 27.0% | -0.83 | 23.27 | 22.05 | 24.50 | — |
| — | 1.04 | 1.60 | 1.32 | +0.13 | 27.4% | 375 | 27.4% | -0.88 | 27.65 | 26.35 | 28.95 | — |
| — | 0.55 | 1.09 | 0.82 | +0.09 | 27.9% | 380 | 27.9% | -0.92 | 32.10 | 30.60 | 33.60 | — |
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.