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 | |
| — | 34.90 | 38.15 | 36.52 | +0.98 | 37.1% | 335 | 37.1% | -0.02 | — | — | 0.45 | — |
| — | 32.35 | 35.75 | 34.05 | +0.97 | 36.5% | 337.5 | 36.5% | -0.03 | — | — | 0.76 | — |
| — | 30.45 | 33.35 | 31.90 | +0.96 | 35.9% | 340 | 35.9% | -0.04 | 0.30 | 0.18 | 0.42 | — |
| — | 27.95 | 30.95 | 29.45 | +0.95 | 35.4% | 342.5 | 35.4% | -0.05 | 0.48 | 0.27 | 0.70 | — |
| — | 25.30 | 28.55 | 26.93 | +0.94 | 34.9% | 345 | 34.9% | -0.06 | 0.55 | 0.49 | 0.60 | — |
| — | 23.30 | 25.95 | 24.62 | +0.92 | 34.5% | 347.5 | 34.5% | -0.08 | 0.72 | 0.65 | 0.79 | — |
| — | 21.45 | 23.40 | 22.43 | +0.90 | 34.1% | 350 | 34.1% | -0.11 | 0.94 | 0.88 | 1.01 | — |
| — | 19.15 | 21.15 | 20.15 | +0.87 | 33.8% | 352.5 | 33.8% | -0.13 | 1.20 | 1.11 | 1.28 | — |
| — | 17.10 | 19.00 | 18.05 | +0.83 | 33.5% | 355 | 33.5% | -0.17 | 1.52 | 1.39 | 1.66 | — |
| — | 15.00 | 16.70 | 15.85 | +0.80 | 33.3% | 357.5 | 33.3% | -0.20 | 1.98 | 1.83 | 2.13 | — |
| — | 13.40 | 14.95 | 14.18 | +0.75 | 33.2% | 360 | 33.2% | -0.24 | 2.52 | 2.35 | 2.70 | — |
| — | 11.85 | 12.85 | 12.35 | +0.71 | 33.1% | 362.5 | 33.1% | -0.29 | 3.17 | 2.93 | 3.40 | — |
| — | 10.05 | 11.30 | 10.68 | +0.65 | 33.1% | 365 | 33.1% | -0.35 | 4.05 | 3.85 | 4.25 | — |
| — | 8.55 | 9.35 | 8.95 | +0.60 | 33.2% | 367.5 | 33.2% | -0.41 | 5.05 | 4.75 | 5.35 | — |
| — | 7.30 | 8.20 | 7.75 | +0.53 | 33.4% | 370 | 33.4% | -0.47 | 6.30 | 5.95 | 6.65 | — |
| — | 6.25 | 7.10 | 6.67 | +0.47 | 33.7% | 372.5 | 33.7% | -0.53 | 7.67 | 7.35 | 8.00 | — |
| — | 4.80 | 5.80 | 5.30 | +0.43 | 34.1% | 375 | 34.1% | -0.58 | 9.15 | 8.80 | 9.50 | — |
| — | 4.40 | 4.95 | 4.67 | +0.37 | 34.4% | 377.5 | 34.4% | -0.63 | 10.78 | 10.35 | 11.20 | — |
| — | 3.65 | 4.25 | 3.95 | +0.33 | 34.8% | 380 | 34.8% | -0.67 | 12.53 | 12.05 | 13.00 | — |
| — | 3.05 | 3.50 | 3.27 | +0.28 | 35.2% | 382.5 | 35.2% | -0.73 | 14.28 | 13.65 | 14.90 | — |
| — | 2.52 | 2.82 | 2.67 | +0.24 | 35.6% | 385 | 35.6% | -0.76 | 16.38 | 15.70 | 17.05 | — |
| — | 2.06 | 2.45 | 2.25 | +0.20 | 36.0% | 387.5 | 36.0% | -0.80 | 18.43 | 17.90 | 18.95 | — |
| — | 1.68 | 1.93 | 1.80 | +0.17 | 36.4% | 390 | 36.4% | -0.83 | 20.62 | 19.95 | 21.30 | — |
| — | 1.37 | 1.72 | 1.54 | +0.15 | 36.8% | 392.5 | 36.8% | -0.86 | 22.45 | 21.30 | 23.60 | — |
| — | 1.11 | 1.30 | 1.21 | +0.12 | 37.2% | 395 | 37.2% | -0.88 | 24.98 | 24.20 | 25.75 | — |
| — | 0.90 | 1.22 | 1.06 | +0.10 | 37.7% | 397.5 | 37.7% | -0.90 | 27.43 | 26.30 | 28.55 | — |
| — | 0.73 | 0.85 | 0.79 | +0.08 | 38.2% | 400 | 38.2% | -0.92 | 29.40 | 27.90 | 30.90 | — |
| — | 0.60 | 0.74 | 0.67 | +0.07 | 38.6% | 402.5 | 38.6% | -0.93 | 32.10 | 30.30 | 33.90 | — |
| — | 0.49 | 0.59 | 0.54 | — | — | 405 | — | — | 34.00 | 32.70 | 35.30 | — |
| — | 0.40 | 0.49 | 0.45 | — | — | 407.5 | — | — | 37.05 | 36.00 | 38.10 | — |
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.