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 | |
| — | 38.35 | 41.65 | 40.00 | +0.86 | 51.8% | 340 | 51.8% | -0.14 | 1.61 | 1.51 | 1.71 | — |
| — | 36.45 | 39.15 | 37.80 | +0.84 | 51.2% | 342.5 | 51.2% | -0.16 | 1.94 | 1.69 | 2.18 | — |
| — | 33.85 | 37.10 | 35.48 | +0.82 | 50.6% | 345 | 50.6% | -0.18 | 2.17 | 1.95 | 2.38 | — |
| — | 31.70 | 34.95 | 33.33 | +0.80 | 50.1% | 347.5 | 50.1% | -0.20 | 2.48 | 2.28 | 2.68 | — |
| — | 30.00 | 32.60 | 31.30 | +0.78 | 49.5% | 350 | 49.5% | -0.22 | 2.79 | 2.64 | 2.94 | — |
| — | 27.50 | 30.75 | 29.12 | +0.75 | 49.0% | 352.5 | 49.0% | -0.25 | 3.15 | 3.00 | 3.30 | — |
| — | 25.90 | 28.70 | 27.30 | +0.73 | 48.6% | 355 | 48.6% | -0.27 | 3.55 | 3.30 | 3.80 | — |
| — | 24.20 | 26.10 | 25.15 | +0.70 | 48.2% | 357.5 | 48.2% | -0.30 | 4.03 | 3.75 | 4.30 | — |
| — | 21.60 | 24.05 | 22.82 | +0.68 | 47.8% | 360 | 47.8% | -0.32 | 4.67 | 4.35 | 5.00 | — |
| — | 20.45 | 22.25 | 21.35 | +0.65 | 47.5% | 362.5 | 47.5% | -0.35 | 5.33 | 4.95 | 5.70 | — |
| — | 18.50 | 20.20 | 19.35 | +0.62 | 47.2% | 365 | 47.2% | -0.38 | 6.10 | 5.80 | 6.40 | — |
| — | 16.85 | 18.45 | 17.65 | +0.59 | 46.9% | 367.5 | 46.9% | -0.41 | 6.95 | 6.65 | 7.25 | — |
| — | 15.10 | 16.90 | 16.00 | +0.55 | 46.7% | 370 | 46.7% | -0.45 | 8.18 | 7.55 | 8.80 | — |
| — | 13.60 | 15.40 | 14.50 | +0.52 | 46.5% | 372.5 | 46.5% | -0.48 | 8.97 | 8.55 | 9.40 | — |
| — | 12.70 | 13.60 | 13.15 | +0.49 | 46.3% | 375 | 46.3% | -0.51 | 10.00 | 9.65 | 10.35 | — |
| — | 11.40 | 12.15 | 11.78 | +0.46 | 46.1% | 377.5 | 46.1% | -0.54 | 11.20 | 10.85 | 11.55 | — |
| — | 10.00 | 11.10 | 10.55 | +0.43 | 46.0% | 380 | 46.0% | -0.58 | 12.55 | 12.10 | 13.00 | — |
| — | 8.40 | 10.10 | 9.25 | +0.40 | 46.1% | 382.5 | 46.1% | -0.61 | 14.10 | 13.50 | 14.70 | — |
| — | 7.95 | 8.75 | 8.35 | +0.36 | 46.1% | 385 | 46.1% | -0.64 | 15.35 | 14.95 | 15.75 | — |
| — | 7.20 | 8.05 | 7.62 | +0.34 | 46.0% | 387.5 | 46.0% | -0.67 | 17.05 | 16.50 | 17.60 | — |
| — | 6.50 | 7.00 | 6.75 | +0.31 | 46.0% | 390 | 46.0% | -0.69 | 18.38 | 17.35 | 19.40 | — |
| — | 5.65 | 6.15 | 5.90 | +0.28 | 46.0% | 392.5 | 46.0% | -0.72 | 20.35 | 19.35 | 21.35 | — |
| — | 4.95 | 5.55 | 5.25 | +0.26 | 46.0% | 395 | 46.0% | -0.75 | 21.82 | 20.75 | 22.90 | — |
| — | 4.35 | 4.80 | 4.58 | +0.23 | 46.1% | 397.5 | 46.1% | -0.77 | 23.62 | 22.40 | 24.85 | — |
| — | 3.60 | 4.20 | 3.90 | +0.21 | 46.1% | 400 | 46.1% | -0.79 | 25.45 | 24.45 | 26.45 | — |
| — | 3.30 | 3.70 | 3.50 | +0.19 | 46.2% | 402.5 | 46.2% | -0.82 | 27.45 | 26.30 | 28.60 | — |
| — | 2.80 | 3.30 | 3.05 | +0.17 | 46.2% | 405 | 46.2% | -0.84 | 29.55 | 28.30 | 30.80 | — |
| — | 2.09 | 2.83 | 2.46 | +0.15 | 46.3% | 407.5 | 46.3% | -0.85 | 31.95 | 30.85 | 33.05 | — |
| — | 1.80 | 2.46 | 2.13 | +0.13 | 46.4% | 410 | 46.4% | -0.87 | 33.90 | 32.60 | 35.20 | — |
| — | 1.89 | 2.15 | 2.02 | +0.12 | 46.5% | 412.5 | 46.5% | -0.89 | 36.12 | 34.75 | 37.50 | — |
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.