Spot 400.49
· 128 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 | |
| — | 38.90 | 39.75 | 39.33 | +0.93 | 48.0% | 362.5 | 48.0% | -0.07 | 0.75 | 0.73 | 0.77 | — |
| — | 36.65 | 37.30 | 36.98 | +0.92 | 47.3% | 365 | 47.3% | -0.08 | 0.89 | 0.86 | 0.91 | — |
| — | 34.20 | 34.95 | 34.58 | +0.91 | 46.6% | 367.5 | 46.6% | -0.09 | 1.06 | 1.04 | 1.08 | — |
| — | 32.10 | 32.60 | 32.35 | +0.90 | 45.9% | 370 | 45.9% | -0.10 | 1.25 | 1.23 | 1.28 | — |
| — | 29.65 | 30.40 | 30.02 | +0.88 | 45.4% | 372.5 | 45.4% | -0.12 | 1.50 | 1.48 | 1.53 | — |
| — | 27.55 | 28.25 | 27.90 | +0.86 | 44.8% | 375 | 44.8% | -0.14 | 1.79 | 1.77 | 1.82 | — |
| — | 25.40 | 26.05 | 25.73 | +0.84 | 44.4% | 377.5 | 44.4% | -0.16 | 2.15 | 2.12 | 2.18 | — |
| — | 23.40 | 23.90 | 23.65 | +0.81 | 43.9% | 380 | 43.9% | -0.19 | 2.56 | 2.53 | 2.60 | — |
| — | 21.35 | 21.85 | 21.60 | +0.78 | 43.6% | 382.5 | 43.6% | -0.22 | 3.05 | 3.00 | 3.10 | — |
| — | 19.40 | 19.90 | 19.65 | +0.75 | 43.3% | 385 | 43.3% | -0.25 | 3.60 | 3.55 | 3.65 | — |
| — | 17.55 | 18.10 | 17.82 | +0.72 | 43.0% | 387.5 | 43.0% | -0.28 | 4.25 | 4.20 | 4.30 | — |
| — | 15.95 | 16.25 | 16.10 | +0.68 | 42.8% | 390 | 42.8% | -0.32 | 5.00 | 4.95 | 5.05 | — |
| — | 14.15 | 14.60 | 14.38 | +0.64 | 42.7% | 392.5 | 42.7% | -0.35 | 5.83 | 5.75 | 5.90 | — |
| — | 12.65 | 13.05 | 12.85 | +0.60 | 42.5% | 395 | 42.5% | -0.40 | 6.78 | 6.70 | 6.85 | — |
| — | 11.20 | 11.60 | 11.40 | +0.56 | 42.4% | 397.5 | 42.4% | -0.44 | 7.83 | 7.75 | 7.90 | — |
| — | 9.90 | 10.15 | 10.03 | +0.52 | 42.3% | 400 | 42.3% | -0.48 | 8.97 | 8.90 | 9.05 | — |
| — | 8.80 | 9.00 | 8.90 | +0.48 | 42.3% | 402.5 | 42.3% | -0.52 | 10.25 | 10.15 | 10.35 | — |
| — | 7.65 | 7.80 | 7.72 | +0.44 | 42.5% | 405 | 42.5% | -0.56 | 11.65 | 11.45 | 11.85 | — |
| — | 6.65 | 6.80 | 6.72 | +0.41 | 42.5% | 407.5 | 42.5% | -0.60 | 13.22 | 12.95 | 13.50 | — |
| — | 5.75 | 5.90 | 5.83 | +0.37 | 42.5% | 410 | 42.5% | -0.64 | 14.75 | 14.55 | 14.95 | — |
| — | 4.95 | 5.10 | 5.03 | +0.32 | 42.6% | 412.5 | 42.6% | -0.68 | 16.45 | 16.25 | 16.65 | — |
| — | 4.25 | 4.35 | 4.30 | +0.29 | 42.7% | 415 | 42.7% | -0.72 | 18.23 | 18.00 | 18.45 | — |
| — | 3.65 | 3.75 | 3.70 | +0.25 | 42.9% | 417.5 | 42.9% | -0.75 | 20.20 | 19.85 | 20.55 | — |
| — | 3.10 | 3.20 | 3.15 | +0.22 | 43.0% | 420 | 43.0% | -0.78 | 22.07 | 21.85 | 22.30 | — |
| — | 2.64 | 2.71 | 2.67 | +0.20 | 43.3% | 422.5 | 43.3% | -0.81 | 24.18 | 23.80 | 24.55 | — |
| — | 2.25 | 2.31 | 2.28 | +0.18 | 43.5% | 425 | 43.5% | -0.83 | 26.23 | 26.00 | 26.45 | — |
| — | 1.91 | 1.97 | 1.94 | +0.16 | 43.8% | 427.5 | 43.8% | -0.85 | 28.40 | 27.95 | 28.85 | — |
| — | 1.63 | 1.68 | 1.66 | +0.13 | 44.2% | 430 | 44.2% | -0.87 | 30.65 | 30.25 | 31.05 | — |
| — | 1.39 | 1.44 | 1.42 | +0.12 | 44.6% | 432.5 | — | — | 32.90 | 32.50 | 33.30 | — |
| — | 1.18 | 1.23 | 1.21 | — | — | 435 | — | — | 35.20 | 34.75 | 35.65 | — |
| — | 1.02 | 1.05 | 1.03 | +0.09 | 45.5% | 437.5 | 45.5% | -0.91 | 37.58 | 37.10 | 38.05 | — |
| — | 0.88 | 0.91 | 0.90 | +0.08 | 46.0% | 440 | 46.0% | -0.93 | 39.90 | 39.45 | 40.35 | — |
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.