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 | |
| — | 32.65 | 34.80 | 33.73 | +0.95 | 26.9% | 310 | 26.9% | -0.05 | 0.38 | 0.28 | 0.48 | — |
| — | 30.40 | 32.35 | 31.38 | +0.94 | 26.2% | 312.5 | 26.2% | -0.06 | 0.48 | 0.17 | 0.79 | — |
| — | 27.85 | 29.95 | 28.90 | +0.93 | 25.6% | 315 | 25.6% | -0.07 | 0.58 | 0.42 | 0.75 | — |
| — | 26.05 | 27.60 | 26.82 | +0.91 | 25.0% | 317.5 | 25.0% | -0.09 | 0.55 | 0.36 | 0.74 | — |
| — | 23.20 | 25.05 | 24.12 | +0.89 | 24.4% | 320 | 24.4% | -0.11 | 0.79 | 0.68 | 0.90 | — |
| — | 21.55 | 23.15 | 22.35 | +0.87 | 23.9% | 322.5 | 23.9% | -0.13 | 1.15 | 0.85 | 1.45 | — |
| — | 19.20 | 20.30 | 19.75 | +0.84 | 23.4% | 325 | 23.4% | -0.16 | 1.28 | 1.17 | 1.40 | — |
| — | 17.15 | 18.65 | 17.90 | +0.81 | 23.0% | 327.5 | 23.0% | -0.19 | 1.61 | 1.41 | 1.81 | — |
| — | 14.85 | 15.90 | 15.38 | +0.77 | 22.6% | 330 | 22.6% | -0.23 | 2.10 | 1.87 | 2.33 | — |
| — | 12.75 | 14.30 | 13.53 | +0.72 | 22.3% | 332.5 | 22.3% | -0.28 | 2.54 | 2.34 | 2.74 | — |
| — | 11.10 | 11.85 | 11.47 | +0.68 | 22.0% | 335 | 22.0% | -0.33 | 3.15 | 2.90 | 3.40 | — |
| — | 9.55 | 10.50 | 10.03 | +0.62 | 21.7% | 337.5 | 21.7% | -0.38 | 3.98 | 3.65 | 4.30 | — |
| — | 7.90 | 8.45 | 8.18 | +0.57 | 21.5% | 340 | 21.5% | -0.44 | 4.83 | 4.55 | 5.10 | — |
| — | 6.40 | 6.95 | 6.67 | +0.51 | 21.3% | 342.5 | 21.3% | -0.50 | 5.88 | 5.60 | 6.15 | — |
| — | 5.30 | 6.00 | 5.65 | +0.44 | 21.2% | 345 | 21.2% | -0.56 | 7.28 | 6.85 | 7.70 | — |
| — | 4.20 | 4.55 | 4.38 | +0.38 | 21.1% | 347.5 | 21.1% | -0.62 | 8.65 | 8.25 | 9.05 | — |
| — | 3.30 | 3.60 | 3.45 | +0.33 | 21.0% | 350 | 21.0% | -0.68 | 10.25 | 9.85 | 10.65 | — |
| — | 2.51 | 2.75 | 2.63 | +0.27 | 21.0% | 352.5 | 21.0% | -0.74 | 11.62 | 11.15 | 12.10 | — |
| — | 1.87 | 2.11 | 1.99 | +0.22 | 21.1% | 355 | 21.1% | -0.79 | 13.57 | 12.70 | 14.45 | — |
| — | 1.01 | 1.23 | 1.12 | +0.15 | 21.3% | 360 | 21.3% | -0.87 | 17.55 | 16.70 | 18.40 | — |
| — | 0.50 | 0.78 | 0.64 | +0.09 | 21.8% | 365 | 21.8% | -0.93 | 22.25 | 21.30 | 23.20 | — |
| — | 0.19 | 0.52 | 0.35 | +0.05 | 22.4% | 370 | 22.4% | -0.97 | 26.75 | 25.80 | 27.70 | — |
| — | 0.04 | 0.39 | 0.21 | +0.03 | 23.1% | 375 | 23.1% | -0.99 | 32.02 | 31.00 | 33.05 | — |
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.