Spot 373.13
· 106 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 | |
| — | 35.60 | 38.40 | 37.00 | +0.92 | 37.5% | 337.5 | 37.5% | -0.08 | 0.55 | 0.43 | 0.66 | — |
| — | 33.20 | 36.00 | 34.60 | +0.90 | 37.0% | 340 | 37.0% | -0.10 | 0.59 | 0.53 | 0.66 | — |
| — | 30.85 | 33.55 | 32.20 | +0.88 | 36.4% | 342.5 | 36.4% | -0.12 | 0.72 | 0.65 | 0.79 | — |
| — | 28.50 | 31.15 | 29.82 | +0.86 | 36.0% | 345 | 36.0% | -0.14 | 0.89 | 0.82 | 0.96 | — |
| — | 26.20 | 28.85 | 27.52 | +0.84 | 35.6% | 347.5 | 35.6% | -0.16 | 1.08 | 1.00 | 1.17 | — |
| — | 23.95 | 26.60 | 25.27 | +0.81 | 35.2% | 350 | — | — | 1.42 | 1.29 | 1.55 | — |
| — | 21.75 | 24.50 | 23.12 | — | — | 352.5 | 34.8% | -0.22 | 1.63 | 1.51 | 1.75 | — |
| — | 19.80 | 22.10 | 20.95 | — | — | 355 | 34.5% | -0.26 | 2.11 | 2.04 | 2.18 | — |
| — | 17.85 | 19.05 | 18.45 | — | — | 357.5 | 34.3% | -0.29 | 2.48 | 2.35 | 2.62 | — |
| — | 16.10 | 17.35 | 16.73 | +0.67 | 34.2% | 360 | 34.2% | -0.34 | 3.08 | 2.95 | 3.20 | — |
| — | 14.60 | 15.45 | 15.03 | +0.63 | 34.0% | 362.5 | 34.0% | -0.38 | 3.73 | 3.55 | 3.90 | — |
| — | 12.80 | 13.50 | 13.15 | +0.58 | 33.9% | 365 | 33.9% | -0.42 | 4.55 | 4.40 | 4.70 | — |
| — | 11.20 | 12.00 | 11.60 | +0.54 | 33.8% | 367.5 | 33.8% | -0.46 | 5.45 | 5.20 | 5.70 | — |
| — | 9.80 | 10.50 | 10.15 | +0.50 | 33.8% | 370 | 33.8% | -0.50 | 6.67 | 6.35 | 7.00 | — |
| — | 8.65 | 9.10 | 8.88 | +0.46 | 33.8% | 372.5 | 33.8% | -0.54 | 7.67 | 7.40 | 7.95 | — |
| — | 7.50 | 7.90 | 7.70 | +0.42 | 33.9% | 375 | 33.9% | -0.59 | 8.97 | 8.70 | 9.25 | — |
| — | 6.45 | 6.80 | 6.62 | +0.38 | 33.9% | 377.5 | 33.9% | -0.63 | 10.60 | 10.10 | 11.10 | — |
| — | 5.50 | 5.75 | 5.62 | +0.34 | 34.0% | 380 | 34.0% | -0.66 | 12.00 | 11.50 | 12.50 | — |
| — | 4.60 | 5.05 | 4.83 | +0.32 | 34.1% | 382.5 | 34.1% | -0.70 | 13.80 | 13.10 | 14.50 | — |
| — | 3.70 | 4.30 | 4.00 | +0.28 | 34.3% | 385 | 34.3% | -0.73 | 15.45 | 14.80 | 16.10 | — |
| — | 3.35 | 3.70 | 3.52 | +0.25 | 34.6% | 387.5 | 34.6% | -0.75 | 17.12 | 16.60 | 17.65 | — |
| — | 2.71 | 3.15 | 2.93 | +0.22 | 35.0% | 390 | 35.0% | -0.78 | 19.07 | 18.50 | 19.65 | — |
| — | 2.39 | 2.68 | 2.54 | +0.20 | 35.4% | 392.5 | 35.4% | -0.80 | 21.12 | 20.55 | 21.70 | — |
| — | 2.04 | 2.30 | 2.17 | +0.18 | 35.8% | 395 | 35.8% | -0.83 | 23.57 | 22.25 | 24.90 | — |
| — | 1.59 | 1.98 | 1.78 | +0.16 | 36.3% | 397.5 | 36.3% | -0.85 | 25.62 | 24.35 | 26.90 | — |
| — | 1.36 | 1.55 | 1.46 | — | — | 400 | — | — | 27.75 | 26.80 | 28.70 | — |
| — | 1.12 | 1.40 | 1.26 | — | — | 402.5 | — | — | 30.07 | 28.75 | 31.40 | — |
| — | 1.07 | 1.28 | 1.18 | — | — | 405 | — | — | 32.38 | 31.05 | 33.70 | — |
| — | 0.92 | 1.09 | 1.00 | — | — | 407.5 | — | — | 34.73 | 33.40 | 36.05 | — |
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.