Spot 342.66
· 94 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 | |
| — | 32.30 | 34.30 | 33.30 | +0.98 | 29.1% | 310 | 29.1% | -0.02 | 0.23 | 0.05 | 0.41 | — |
| — | 30.25 | 31.85 | 31.05 | +0.97 | 28.0% | 312.5 | 28.0% | -0.03 | 0.18 | 0.07 | 0.30 | — |
| — | 27.25 | 29.40 | 28.32 | +0.97 | 27.1% | 315 | 27.1% | -0.03 | 0.21 | 0.07 | 0.35 | — |
| — | 24.85 | 26.95 | 25.90 | +0.95 | 26.2% | 317.5 | 26.2% | -0.05 | 0.20 | 0.11 | 0.30 | — |
| — | 22.95 | 24.50 | 23.73 | +0.94 | 25.3% | 320 | 25.3% | -0.06 | 0.26 | 0.14 | 0.38 | — |
| — | 20.05 | 22.10 | 21.07 | +0.92 | 24.6% | 322.5 | 24.6% | -0.08 | 0.45 | 0.24 | 0.66 | — |
| — | 17.90 | 19.75 | 18.82 | +0.89 | 23.9% | 325 | 23.9% | -0.11 | 0.53 | 0.35 | 0.71 | — |
| — | 15.70 | 17.45 | 16.57 | +0.86 | 23.4% | 327.5 | 23.4% | -0.14 | 0.93 | 0.70 | 1.16 | — |
| — | 13.50 | 15.15 | 14.32 | +0.82 | 22.8% | 330 | 22.8% | -0.18 | 1.24 | 1.01 | 1.47 | — |
| — | 11.55 | 13.00 | 12.28 | +0.77 | 22.4% | 332.5 | 22.4% | -0.23 | 1.59 | 1.36 | 1.83 | — |
| — | 9.55 | 10.90 | 10.22 | +0.71 | 22.0% | 335 | 22.0% | -0.29 | 2.11 | 1.85 | 2.37 | — |
| — | 7.95 | 9.00 | 8.47 | +0.64 | 21.7% | 337.5 | 21.7% | -0.36 | 2.77 | 2.49 | 3.05 | — |
| — | 6.30 | 7.20 | 6.75 | +0.57 | 21.4% | 340 | 21.4% | -0.43 | 3.52 | 3.25 | 3.80 | — |
| — | 4.85 | 5.65 | 5.25 | +0.49 | 21.2% | 342.5 | 21.2% | -0.51 | 4.65 | 4.25 | 5.05 | — |
| — | 3.75 | 4.50 | 4.12 | +0.42 | 21.1% | 345 | 21.1% | -0.59 | 5.85 | 5.55 | 6.15 | — |
| — | 2.74 | 3.30 | 3.02 | +0.34 | 21.0% | 347.5 | 21.0% | -0.66 | 7.22 | 6.90 | 7.55 | — |
| — | 1.95 | 2.34 | 2.15 | +0.27 | 21.0% | 350 | 21.0% | -0.74 | 8.97 | 8.45 | 9.50 | — |
| — | 1.34 | 1.66 | 1.50 | +0.21 | 21.1% | 352.5 | 21.1% | -0.80 | 10.72 | 9.85 | 11.60 | — |
| — | 0.90 | 1.13 | 1.01 | +0.16 | 21.3% | 355 | 21.3% | -0.85 | 12.72 | 11.85 | 13.60 | — |
| — | 0.58 | 0.92 | 0.75 | +0.12 | 21.5% | 357.5 | 21.5% | -0.89 | 15.03 | 14.05 | 16.00 | — |
| — | 0.38 | 0.60 | 0.49 | +0.09 | 21.8% | 360 | 21.8% | -0.92 | 17.30 | 16.35 | 18.25 | — |
| — | 0.11 | 0.53 | 0.32 | +0.05 | 22.7% | 365 | 22.7% | -0.96 | 22.32 | 21.20 | 23.45 | — |
| — | 0.06 | 0.16 | 0.11 | +0.03 | 23.8% | 370 | 23.8% | -0.99 | 27.32 | 26.20 | 28.45 | — |
| — | 0.02 | 0.09 | 0.06 | — | — | 375 | — | — | 32.38 | 31.20 | 33.55 | — |
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.