Spot 341.37
· 98 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 | |
| — | 34.10 | 36.25 | 35.17 | +0.99 | 27.7% | 307.5 | 27.7% | -0.01 | 0.14 | 0.08 | 0.20 | — |
| — | 31.30 | 33.95 | 32.62 | +0.98 | 27.2% | 310 | 27.2% | -0.02 | 0.15 | 0.10 | 0.21 | — |
| — | 29.10 | 31.40 | 30.25 | +0.97 | 26.6% | 312.5 | 26.6% | -0.03 | 0.17 | 0.13 | 0.22 | — |
| — | 26.75 | 29.10 | 27.93 | +0.97 | 26.0% | 315 | 26.0% | -0.03 | 0.23 | 0.19 | 0.27 | — |
| — | 24.05 | 26.15 | 25.10 | +0.95 | 25.4% | 317.5 | 25.4% | -0.05 | 0.30 | 0.25 | 0.35 | — |
| — | 22.00 | 23.75 | 22.88 | +0.94 | 24.8% | 320 | 24.8% | -0.06 | 0.41 | 0.34 | 0.48 | — |
| — | 19.65 | 21.35 | 20.50 | +0.92 | 24.2% | 322.5 | 24.2% | -0.08 | 0.53 | 0.44 | 0.62 | — |
| — | 17.00 | 19.05 | 18.02 | +0.89 | 23.7% | 325 | 23.7% | -0.11 | 0.76 | 0.61 | 0.90 | — |
| — | 14.80 | 16.50 | 15.65 | +0.86 | 23.1% | 327.5 | 23.1% | -0.14 | 0.96 | 0.84 | 1.08 | — |
| — | 12.65 | 14.35 | 13.50 | — | — | 330 | — | — | 1.30 | 1.20 | 1.41 | — |
| — | 10.75 | 12.30 | 11.53 | — | — | 332.5 | 22.1% | -0.23 | 1.83 | 1.64 | 2.02 | — |
| — | 8.95 | 10.00 | 9.47 | — | — | 335 | — | — | 2.35 | 2.19 | 2.50 | — |
| — | 7.10 | 8.15 | 7.62 | +0.64 | 21.2% | 337.5 | 21.2% | -0.36 | 3.04 | 2.83 | 3.25 | — |
| — | 5.70 | 6.20 | 5.95 | +0.56 | 20.8% | 340 | 20.8% | -0.44 | 4.00 | 3.75 | 4.25 | — |
| — | 4.35 | 4.80 | 4.58 | +0.48 | 20.5% | 342.5 | 20.5% | -0.52 | 5.12 | 4.80 | 5.45 | — |
| — | 3.25 | 3.50 | 3.38 | +0.40 | 20.3% | 345 | 20.3% | -0.60 | 6.47 | 6.10 | 6.85 | — |
| — | 2.37 | 2.61 | 2.49 | +0.32 | 20.1% | 347.5 | 20.1% | -0.68 | 7.90 | 7.35 | 8.45 | — |
| — | 1.67 | 1.86 | 1.76 | +0.26 | 20.1% | 350 | 20.1% | -0.75 | 9.62 | 9.00 | 10.25 | — |
| — | 1.15 | 1.29 | 1.22 | +0.20 | 20.2% | 352.5 | 20.2% | -0.81 | 11.57 | 10.85 | 12.30 | — |
| — | 0.78 | 1.07 | 0.93 | +0.15 | 20.4% | 355 | 20.4% | -0.86 | 13.88 | 13.00 | 14.75 | — |
| — | 0.51 | 0.76 | 0.64 | +0.11 | 20.7% | 357.5 | 20.7% | -0.90 | 16.07 | 15.05 | 17.10 | — |
| — | 0.34 | 0.50 | 0.42 | +0.08 | 21.1% | 360 | 21.1% | -0.93 | 18.32 | 17.15 | 19.50 | — |
| — | 0.13 | 0.29 | 0.21 | +0.05 | 22.1% | 365 | 22.1% | -0.97 | 23.52 | 22.80 | 24.25 | — |
| — | 0.07 | 0.15 | 0.11 | +0.03 | 23.3% | 370 | 23.3% | -0.99 | 28.05 | 26.80 | 29.30 | — |
| — | — | 0.24 | — | +0.02 | 24.5% | 375 | 24.5% | -1.00 | 32.98 | 31.80 | 34.15 | — |
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.