Spot 327.00
· 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 | |
| — | 31.00 | 33.40 | 32.20 | +0.99 | 30.2% | 295 | 30.2% | -0.02 | 0.13 | 0.03 | 0.23 | — |
| — | 29.00 | 30.90 | 29.95 | +0.99 | 29.2% | 297.5 | 29.2% | -0.03 | 0.16 | 0.05 | 0.27 | — |
| — | 26.25 | 28.40 | 27.32 | +0.98 | 28.2% | 300 | 28.2% | -0.04 | 0.20 | 0.15 | 0.25 | — |
| — | 23.05 | 26.40 | 24.73 | +0.98 | 27.4% | 302.5 | 27.4% | -0.04 | 0.23 | 0.15 | 0.31 | — |
| — | 21.60 | 23.45 | 22.52 | +0.97 | 26.6% | 305 | 26.6% | -0.05 | 0.34 | 0.27 | 0.42 | — |
| — | 18.70 | 21.10 | 19.90 | +0.96 | 25.9% | 307.5 | 25.9% | -0.07 | 0.51 | 0.36 | 0.65 | — |
| — | 16.45 | 18.70 | 17.57 | +0.94 | 25.2% | 310 | 25.2% | -0.09 | 0.72 | 0.55 | 0.90 | — |
| — | 14.45 | 16.30 | 15.38 | +0.92 | 24.7% | 312.5 | 24.7% | -0.11 | 0.94 | 0.79 | 1.10 | — |
| — | 11.85 | 13.95 | 12.90 | +0.89 | 24.1% | 315 | 24.1% | -0.15 | 1.27 | 1.10 | 1.45 | — |
| — | 9.75 | 11.70 | 10.72 | +0.85 | 23.7% | 317.5 | 23.7% | -0.20 | 1.79 | 1.52 | 2.07 | — |
| — | 8.25 | 9.70 | 8.97 | +0.79 | 23.3% | 320 | 23.3% | -0.25 | 2.42 | 2.22 | 2.62 | — |
| — | 6.30 | 7.85 | 7.08 | +0.73 | 22.9% | 322.5 | 22.9% | -0.31 | 3.27 | 3.05 | 3.50 | — |
| — | 5.10 | 5.90 | 5.50 | +0.66 | 22.6% | 325 | 22.6% | -0.38 | 4.20 | 3.90 | 4.50 | — |
| — | 3.85 | 4.45 | 4.15 | +0.58 | 22.3% | 327.5 | 22.3% | -0.45 | 5.53 | 4.95 | 6.10 | — |
| — | 2.66 | 3.30 | 2.98 | +0.49 | 22.0% | 330 | 22.0% | -0.54 | 6.83 | 6.15 | 7.50 | — |
| — | 1.97 | 2.41 | 2.19 | +0.40 | 21.8% | 332.5 | 21.8% | -0.62 | 8.75 | 8.10 | 9.40 | — |
| — | 1.33 | 1.86 | 1.59 | +0.32 | 21.7% | 335 | 21.7% | -0.69 | 10.25 | 9.60 | 10.90 | — |
| — | 0.90 | 1.20 | 1.05 | +0.25 | 21.6% | 337.5 | 21.6% | -0.77 | 12.50 | 11.50 | 13.50 | — |
| — | 0.61 | 0.75 | 0.68 | +0.18 | 21.5% | 340 | 21.5% | -0.83 | 14.47 | 13.45 | 15.50 | — |
| — | 0.29 | 0.48 | 0.39 | +0.14 | 21.5% | 342.5 | 21.5% | -0.88 | 16.88 | 15.70 | 18.05 | — |
| — | 0.25 | 0.31 | 0.28 | +0.09 | 21.6% | 345 | 21.6% | -0.91 | 19.07 | 18.05 | 20.10 | — |
| — | 0.07 | 0.22 | 0.14 | +0.06 | 21.7% | 347.5 | 21.7% | -0.94 | 21.65 | 20.45 | 22.85 | — |
| — | 0.07 | 0.18 | 0.12 | +0.04 | 21.8% | 350 | 21.8% | -0.96 | 24.10 | 22.90 | 25.30 | — |
| — | — | 0.33 | — | +0.03 | 22.0% | 352.5 | 22.0% | -0.97 | 26.55 | 25.35 | 27.75 | — |
| — | — | 0.19 | — | +0.02 | 22.2% | 355 | 22.2% | -0.98 | 28.90 | 27.55 | 30.25 | — |
| — | — | 1.00 | — | +0.01 | 22.5% | 357.5 | 22.5% | -0.99 | 31.43 | 30.35 | 32.50 | — |
| — | — | 1.09 | — | +0.01 | 22.9% | 360 | 22.9% | -0.99 | 34.12 | 32.25 | 36.00 | — |
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.