Spot 377.49
· 100 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 | |
| — | 40.50 | 43.35 | 41.92 | +0.81 | 50.3% | 340 | 50.3% | -0.19 | 3.30 | 3.15 | 3.45 | — |
| — | 36.45 | 39.15 | 37.80 | +0.78 | 49.5% | 345 | 49.5% | -0.22 | 4.00 | 3.75 | 4.25 | — |
| — | 32.35 | 34.70 | 33.52 | +0.74 | 48.8% | 350 | 48.8% | -0.26 | 5.00 | 4.75 | 5.25 | — |
| — | 29.05 | 30.90 | 29.98 | +0.70 | 48.2% | 355 | 48.2% | -0.30 | 6.15 | 5.85 | 6.45 | — |
| — | 25.25 | 27.20 | 26.23 | +0.65 | 47.7% | 360 | 47.7% | -0.35 | 7.78 | 7.55 | 8.00 | — |
| — | 22.15 | 23.75 | 22.95 | +0.60 | 47.3% | 365 | 47.3% | -0.40 | 9.35 | 9.10 | 9.60 | — |
| — | 19.30 | 20.75 | 20.02 | +0.55 | 47.1% | 370 | 47.1% | -0.45 | 11.40 | 11.00 | 11.80 | — |
| — | 16.30 | 17.75 | 17.02 | +0.50 | 46.8% | 375 | 46.8% | -0.50 | 13.50 | 13.20 | 13.80 | — |
| — | 13.90 | 14.80 | 14.35 | +0.45 | 46.6% | 380 | 46.6% | -0.55 | 16.07 | 15.65 | 16.50 | — |
| — | 12.75 | 14.00 | 13.38 | +0.43 | 46.5% | 382.5 | 46.5% | -0.57 | 17.40 | 17.00 | 17.80 | — |
| — | 11.90 | 12.90 | 12.40 | +0.40 | 46.5% | 385 | 46.5% | -0.60 | 18.77 | 18.40 | 19.15 | — |
| — | 10.65 | 11.50 | 11.07 | +0.38 | 46.4% | 387.5 | 46.4% | -0.62 | 20.57 | 19.75 | 21.40 | — |
| — | 9.95 | 10.70 | 10.32 | +0.36 | 46.4% | 390 | 46.4% | -0.65 | 22.00 | 21.45 | 22.55 | — |
| — | 8.85 | 9.60 | 9.22 | +0.33 | 46.3% | 392.5 | 46.3% | -0.67 | 23.57 | 22.15 | 25.00 | — |
| — | 8.25 | 8.90 | 8.57 | +0.31 | 46.3% | 395 | 46.3% | -0.69 | 25.25 | 24.25 | 26.25 | — |
| — | 7.35 | 8.00 | 7.67 | +0.29 | 46.3% | 397.5 | 46.3% | -0.71 | 26.80 | 25.90 | 27.70 | — |
| — | 6.15 | 6.65 | 6.40 | +0.25 | 46.3% | 402.5 | 46.3% | -0.75 | 30.50 | 29.40 | 31.60 | — |
| — | 5.60 | 6.00 | 5.80 | +0.23 | 46.3% | 405 | 46.3% | -0.77 | 32.40 | 31.50 | 33.30 | — |
| — | 5.05 | 5.50 | 5.28 | +0.22 | 46.3% | 407.5 | 46.3% | -0.79 | 33.95 | 32.70 | 35.20 | — |
| — | 4.10 | 4.50 | 4.30 | +0.18 | 46.3% | 412.5 | 46.3% | -0.82 | 37.98 | 36.75 | 39.20 | — |
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.