Spot 370.92
· 120 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 | |
| — | 35.05 | 38.55 | 36.80 | +0.96 | 37.2% | 335 | 37.2% | -0.04 | — | — | 1.47 | — |
| — | 32.90 | 36.05 | 34.48 | +0.95 | 36.8% | 337.5 | 36.8% | -0.05 | 0.47 | 0.13 | 0.80 | — |
| — | 30.55 | 33.80 | 32.17 | +0.94 | 36.5% | 340 | — | — | 0.57 | 0.24 | 0.91 | — |
| — | 27.95 | 31.45 | 29.70 | — | — | 342.5 | — | — | 0.83 | 0.73 | 0.93 | — |
| — | 26.45 | 28.80 | 27.62 | — | — | 345 | 35.9% | -0.09 | 0.98 | 0.85 | 1.11 | — |
| — | 24.20 | 26.45 | 25.32 | +0.89 | 35.8% | 347.5 | — | — | 1.23 | 1.08 | 1.37 | — |
| — | 22.20 | 24.25 | 23.23 | — | — | 350 | — | — | 1.58 | 1.40 | 1.76 | — |
| — | 19.90 | 22.15 | 21.02 | +0.83 | 35.5% | 352.5 | 35.5% | -0.17 | 1.93 | 1.75 | 2.11 | — |
| — | 18.15 | 19.80 | 18.98 | +0.80 | 35.4% | 355 | 35.4% | -0.20 | 2.31 | 1.96 | 2.66 | — |
| — | 16.35 | 17.85 | 17.10 | +0.76 | 35.4% | 357.5 | 35.4% | -0.24 | 2.90 | 2.46 | 3.35 | — |
| — | 14.30 | 16.05 | 15.18 | +0.72 | 35.4% | 360 | 35.4% | -0.28 | 3.70 | 3.40 | 4.00 | — |
| — | 12.80 | 14.20 | 13.50 | +0.68 | 35.4% | 362.5 | 35.4% | -0.33 | 4.42 | 4.15 | 4.70 | — |
| — | 11.35 | 12.55 | 11.95 | +0.63 | 35.4% | 365 | 35.4% | -0.37 | 5.33 | 4.95 | 5.70 | — |
| — | 9.95 | 11.10 | 10.53 | +0.59 | 35.5% | 367.5 | 35.5% | -0.42 | 6.38 | 6.00 | 6.75 | — |
| — | 8.55 | 9.75 | 9.15 | +0.54 | 35.6% | 370 | 35.6% | -0.46 | 7.47 | 7.00 | 7.95 | — |
| — | 7.50 | 8.40 | 7.95 | +0.49 | 35.8% | 372.5 | 35.8% | -0.51 | 8.85 | 8.35 | 9.35 | — |
| — | 6.20 | 7.30 | 6.75 | +0.44 | 36.0% | 375 | 36.0% | -0.56 | 10.45 | 9.85 | 11.05 | — |
| — | 5.50 | 6.30 | 5.90 | +0.40 | 36.2% | 377.5 | 36.2% | -0.60 | 11.85 | 11.30 | 12.40 | — |
| — | 4.75 | 5.20 | 4.97 | +0.36 | 36.4% | 380 | 36.4% | -0.65 | 13.68 | 13.05 | 14.30 | — |
| — | 4.05 | 4.75 | 4.40 | +0.32 | 36.7% | 382.5 | 36.7% | -0.69 | 15.47 | 14.70 | 16.25 | — |
| — | 3.55 | 3.95 | 3.75 | +0.28 | 37.0% | 385 | 37.0% | -0.73 | 17.45 | 16.60 | 18.30 | — |
| — | 2.94 | 3.35 | 3.15 | +0.24 | 37.3% | 387.5 | — | — | 19.40 | 18.55 | 20.25 | — |
| — | 2.52 | 2.93 | 2.73 | — | — | 390 | 37.7% | -0.79 | 21.50 | 20.55 | 22.45 | — |
| — | 2.12 | 2.61 | 2.37 | — | — | 392.5 | — | — | 23.57 | 22.55 | 24.60 | — |
| — | 1.83 | 2.19 | 2.01 | — | — | 395 | 38.5% | -0.84 | 25.77 | 24.75 | 26.80 | — |
| — | 1.54 | 1.93 | 1.74 | +0.14 | 38.9% | 397.5 | 38.9% | -0.87 | 28.00 | 26.85 | 29.15 | — |
| — | 1.32 | 1.55 | 1.44 | +0.12 | 39.3% | 400 | 39.3% | -0.88 | 30.23 | 29.10 | 31.35 | — |
| — | 1.09 | 1.45 | 1.27 | +0.10 | 39.8% | 402.5 | 39.8% | -0.90 | 32.48 | 31.25 | 33.70 | — |
| — | 0.93 | 1.14 | 1.03 | +0.09 | 40.2% | 405 | 40.2% | -0.92 | 34.38 | 33.00 | 35.75 | — |
| — | 0.80 | 0.97 | 0.89 | +0.08 | 40.7% | 407.5 | 40.7% | -0.93 | 37.08 | 35.35 | 38.80 | — |
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.