Spot 352.39
· 102 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 | |
| — | 34.30 | 37.20 | 35.75 | +0.97 | 32.8% | 317.5 | 32.8% | -0.03 | 1.18 | 0.01 | 2.34 | — |
| — | 31.85 | 34.80 | 33.33 | +0.96 | 31.9% | 320 | 31.9% | -0.04 | — | — | 0.95 | — |
| — | 29.45 | 32.50 | 30.98 | +0.95 | 31.0% | 322.5 | 31.0% | -0.05 | — | — | 0.64 | — |
| — | 26.85 | 29.95 | 28.40 | +0.94 | 30.1% | 325 | 30.1% | -0.06 | — | — | 2.00 | — |
| — | 24.60 | 27.90 | 26.25 | +0.92 | 29.4% | 327.5 | 29.4% | -0.08 | 0.57 | 0.06 | 1.09 | — |
| — | 22.60 | 25.50 | 24.05 | +0.90 | 28.7% | 330 | 28.7% | -0.10 | 0.89 | 0.01 | 1.76 | — |
| — | 20.10 | 23.10 | 21.60 | +0.87 | 28.0% | 332.5 | 28.0% | -0.13 | 0.84 | 0.07 | 1.61 | — |
| — | 17.65 | 20.80 | 19.23 | +0.84 | 27.5% | 335 | 27.5% | -0.16 | 1.39 | 0.81 | 1.96 | — |
| — | 15.50 | 18.65 | 17.07 | +0.80 | 27.0% | 337.5 | 27.0% | -0.20 | 1.52 | 1.06 | 1.99 | — |
| — | 13.50 | 16.45 | 14.97 | +0.75 | 26.5% | 340 | 26.5% | -0.25 | 1.83 | 1.13 | 2.54 | — |
| — | 11.65 | 13.70 | 12.68 | +0.71 | 26.2% | 342.5 | 26.2% | -0.29 | 2.27 | 1.56 | 2.99 | — |
| — | 9.40 | 11.50 | 10.45 | +0.65 | 25.9% | 345 | 25.9% | -0.35 | 2.65 | 2.04 | 3.25 | — |
| — | 8.30 | 10.90 | 9.60 | +0.59 | 25.7% | 347.5 | 25.7% | -0.41 | 3.84 | 2.93 | 4.75 | — |
| — | 6.85 | 8.50 | 7.67 | +0.53 | 25.5% | 350 | 25.5% | -0.47 | 4.65 | 3.45 | 5.85 | — |
| — | 5.70 | 7.45 | 6.58 | +0.47 | 25.4% | 352.5 | 25.4% | -0.53 | 6.03 | 5.10 | 6.95 | — |
| — | 4.50 | 5.25 | 4.88 | +0.42 | 25.4% | 355 | 25.4% | -0.59 | 7.42 | 6.60 | 8.25 | — |
| — | 3.40 | 5.00 | 4.20 | +0.37 | 25.5% | 357.5 | 25.5% | -0.64 | 8.70 | 7.65 | 9.75 | — |
| — | 2.65 | 3.30 | 2.98 | +0.32 | 25.6% | 360 | 25.6% | -0.69 | 10.12 | 8.80 | 11.45 | — |
| — | 1.98 | 2.58 | 2.28 | +0.27 | 25.7% | 362.5 | 25.7% | -0.74 | 12.22 | 11.30 | 13.15 | — |
| — | 1.43 | 2.08 | 1.75 | +0.23 | 26.0% | 365 | 26.0% | -0.78 | 13.82 | 12.80 | 14.85 | — |
| — | 1.06 | 1.68 | 1.37 | +0.19 | 26.2% | 367.5 | 26.2% | -0.82 | 15.72 | 14.50 | 16.95 | — |
| — | 0.66 | 1.80 | 1.23 | +0.16 | 26.6% | 370 | 26.6% | -0.85 | 18.05 | 16.60 | 19.50 | — |
| — | 0.58 | 1.06 | 0.82 | +0.13 | 27.0% | 372.5 | 27.0% | -0.87 | 20.15 | 18.80 | 21.50 | — |
| — | 0.01 | 0.88 | 0.45 | +0.11 | 27.4% | 375 | 27.4% | -0.90 | 22.57 | 21.15 | 24.00 | — |
| — | 0.01 | 1.35 | 0.68 | +0.09 | 27.9% | 377.5 | 27.9% | -0.92 | 25.00 | 23.60 | 26.40 | — |
| — | 0.01 | 0.94 | 0.47 | +0.08 | 28.4% | 380 | 28.4% | -0.93 | 27.43 | 26.05 | 28.80 | — |
| — | 0.01 | 1.17 | 0.59 | +0.07 | 29.0% | 382.5 | 29.0% | -0.94 | 29.88 | 28.50 | 31.25 | — |
| — | 0.07 | 0.35 | 0.21 | +0.05 | 29.7% | 385 | 29.7% | -0.96 | 32.45 | 31.00 | 33.90 | — |
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.