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 | |
| — | 32.50 | 35.45 | 33.98 | +0.98 | 29.9% | 315 | 29.9% | -0.02 | — | — | 0.29 | — |
| — | 30.00 | 32.95 | 31.48 | +0.97 | 29.5% | 317.5 | 29.5% | -0.03 | — | — | 0.39 | — |
| — | 27.55 | 30.20 | 28.88 | +0.96 | 29.0% | 320 | 29.0% | -0.04 | 0.29 | 0.06 | 0.53 | — |
| — | 25.25 | 28.15 | 26.70 | +0.95 | 28.7% | 322.5 | 28.7% | -0.05 | — | — | 0.94 | — |
| — | 22.75 | 25.55 | 24.15 | +0.93 | 28.3% | 325 | 28.3% | -0.07 | 0.56 | 0.36 | 0.75 | — |
| — | 20.55 | 23.55 | 22.05 | +0.91 | 28.0% | 327.5 | 28.0% | -0.09 | 1.41 | 0.14 | 2.67 | — |
| — | 18.35 | 21.20 | 19.77 | +0.89 | 27.8% | 330 | 27.8% | -0.12 | 1.85 | 0.82 | 2.88 | — |
| — | 16.15 | 18.80 | 17.48 | +0.85 | 27.6% | 332.5 | 27.6% | -0.15 | 1.51 | 0.90 | 2.12 | — |
| — | 14.00 | 16.75 | 15.38 | +0.82 | 27.4% | 335 | 27.4% | -0.18 | 1.75 | 1.51 | 1.98 | — |
| — | 12.10 | 14.90 | 13.50 | +0.77 | 27.2% | 337.5 | 27.2% | -0.23 | 2.25 | 1.99 | 2.50 | — |
| — | 11.00 | 13.10 | 12.05 | +0.73 | 27.1% | 340 | 27.1% | -0.28 | 2.88 | 2.62 | 3.15 | — |
| — | 8.65 | 11.75 | 10.20 | +0.67 | 27.1% | 342.5 | 27.1% | -0.33 | 3.67 | 3.35 | 4.00 | — |
| — | 7.70 | 9.70 | 8.70 | +0.61 | 27.1% | 345 | 27.1% | -0.39 | 4.55 | 4.20 | 4.90 | — |
| — | 5.70 | 8.10 | 6.90 | +0.55 | 27.1% | 347.5 | 27.1% | -0.45 | 5.85 | 5.20 | 6.50 | — |
| — | 6.00 | 6.75 | 6.38 | +0.49 | 27.1% | 350 | 27.1% | -0.51 | 7.62 | 6.30 | 8.95 | — |
| — | 4.85 | 5.60 | 5.22 | +0.43 | 27.2% | 352.5 | 27.2% | -0.57 | 9.00 | 7.70 | 10.30 | — |
| — | 3.90 | 4.35 | 4.12 | +0.38 | 27.3% | 355 | 27.3% | -0.63 | 10.45 | 9.10 | 11.80 | — |
| — | 2.51 | 4.35 | 3.43 | +0.32 | 27.4% | 357.5 | 27.4% | -0.68 | 12.00 | 10.80 | 13.20 | — |
| — | 2.23 | 2.82 | 2.52 | +0.27 | 27.6% | 360 | 27.6% | -0.73 | 13.93 | 12.50 | 15.35 | — |
| — | 1.10 | 3.80 | 2.45 | +0.23 | 27.8% | 362.5 | 27.8% | -0.78 | 15.72 | 14.10 | 17.35 | — |
| — | 1.00 | 1.76 | 1.38 | +0.19 | 28.1% | 365 | 28.1% | -0.81 | 17.85 | 16.35 | 19.35 | — |
| — | 0.58 | 3.00 | 1.79 | +0.16 | 28.4% | 367.5 | 28.4% | -0.85 | 20.05 | 18.55 | 21.55 | — |
| — | 0.34 | 1.10 | 0.72 | +0.13 | 28.7% | 370 | 28.7% | -0.88 | 22.25 | 20.70 | 23.80 | — |
| — | — | 2.63 | — | +0.11 | 29.1% | 372.5 | 29.1% | -0.90 | 24.80 | 23.50 | 26.10 | — |
| — | — | 1.44 | — | +0.09 | 29.5% | 375 | 29.5% | -0.92 | 26.93 | 25.45 | 28.40 | — |
| — | — | 2.37 | — | +0.07 | 29.7% | 377.5 | 29.7% | -0.94 | 29.32 | 27.85 | 30.80 | — |
| — | 0.05 | 0.65 | 0.35 | +0.06 | 30.2% | 380 | 30.2% | -0.95 | 31.77 | 30.30 | 33.25 | — |
| — | — | 2.25 | — | +0.05 | 30.6% | 382.5 | 30.6% | -0.96 | 34.23 | 32.75 | 35.70 | — |
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.