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 | |
| — | 34.20 | 36.85 | 35.52 | +0.96 | 27.2% | 307.5 | 27.2% | -0.04 | 0.30 | 0.24 | 0.37 | — |
| — | 32.00 | 33.25 | 32.62 | +0.95 | 26.6% | 310 | 26.6% | -0.05 | 0.43 | 0.38 | 0.49 | — |
| — | 29.45 | 31.60 | 30.52 | +0.94 | 26.0% | 312.5 | 26.0% | -0.06 | 0.51 | 0.38 | 0.64 | — |
| — | 27.25 | 28.65 | 27.95 | +0.93 | 25.5% | 315 | 25.5% | -0.07 | 0.63 | 0.56 | 0.70 | — |
| — | 24.75 | 26.85 | 25.80 | +0.91 | 24.9% | 317.5 | 24.9% | -0.09 | 0.75 | 0.65 | 0.85 | — |
| — | 22.60 | 23.65 | 23.12 | +0.90 | 24.4% | 320 | 24.4% | -0.11 | 0.97 | 0.88 | 1.07 | — |
| — | 20.20 | 22.25 | 21.23 | +0.87 | 23.9% | 322.5 | 23.9% | -0.13 | 1.18 | 1.07 | 1.28 | — |
| — | 18.10 | 19.10 | 18.60 | +0.84 | 23.4% | 325 | 23.4% | -0.16 | 1.49 | 1.39 | 1.58 | — |
| — | 15.95 | 17.85 | 16.90 | +0.81 | 23.0% | 327.5 | 23.0% | -0.19 | 1.90 | 1.78 | 2.01 | — |
| — | 14.05 | 15.20 | 14.62 | +0.77 | 22.6% | 330 | 22.6% | -0.23 | 2.32 | 2.23 | 2.41 | — |
| — | 12.15 | 13.50 | 12.82 | +0.72 | 22.2% | 332.5 | — | — | 2.92 | 2.79 | 3.05 | — |
| — | 10.45 | 11.20 | 10.82 | — | — | 335 | 21.8% | -0.33 | 3.60 | 3.45 | 3.75 | — |
| — | 8.80 | 9.40 | 9.10 | — | — | 337.5 | 21.5% | -0.38 | 4.42 | 4.25 | 4.60 | — |
| — | 7.50 | 7.80 | 7.65 | — | — | 340 | — | — | 5.40 | 5.30 | 5.50 | — |
| — | 6.00 | 6.40 | 6.20 | +0.50 | 20.9% | 342.5 | 20.7% | -0.51 | 6.58 | 6.50 | 6.65 | — |
| — | 4.75 | 5.15 | 4.95 | +0.44 | 20.7% | 345 | 20.7% | -0.57 | 7.90 | 7.75 | 8.05 | — |
| — | 3.80 | 4.10 | 3.95 | +0.37 | 20.5% | 347.5 | 20.5% | -0.63 | 9.35 | 9.15 | 9.55 | — |
| — | 2.89 | 3.25 | 3.07 | +0.32 | 20.3% | 350 | — | — | 10.78 | 10.35 | 11.20 | — |
| — | 2.15 | 2.50 | 2.33 | +0.26 | 20.2% | 352.5 | 20.2% | -0.75 | 12.68 | 12.05 | 13.30 | — |
| — | 1.61 | 1.87 | 1.74 | +0.21 | 20.2% | 355 | — | — | 14.55 | 13.95 | 15.15 | — |
| — | 0.89 | 1.05 | 0.97 | +0.13 | 20.2% | 360 | 20.2% | -0.89 | 18.70 | 17.65 | 19.75 | — |
| — | 0.46 | 0.57 | 0.52 | +0.08 | 20.4% | 365 | 20.4% | -0.94 | 23.35 | 22.10 | 24.60 | — |
| — | 0.14 | 0.40 | 0.27 | +0.05 | 20.8% | 370 | 20.8% | -0.98 | 28.07 | 27.10 | 29.05 | — |
| — | 0.14 | 0.27 | 0.20 | +0.03 | 21.2% | 375 | 21.2% | -1.00 | 33.08 | 31.80 | 34.35 | — |
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.