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 | |
| — | 39.55 | 40.45 | 40.00 | +0.91 | 49.1% | 362.5 | 49.1% | -0.09 | 1.33 | 1.30 | 1.36 | — |
| — | 37.40 | 38.05 | 37.73 | +0.90 | 48.4% | 365 | 48.4% | -0.10 | 1.55 | 1.52 | 1.58 | — |
| — | 35.00 | 35.95 | 35.48 | +0.88 | 47.9% | 367.5 | 47.9% | -0.12 | 1.79 | 1.76 | 1.83 | — |
| — | 32.85 | 33.70 | 33.27 | +0.87 | 47.4% | 370 | 47.4% | -0.14 | 2.10 | 2.06 | 2.13 | — |
| — | 30.70 | 31.50 | 31.10 | +0.85 | 46.9% | 372.5 | 46.9% | -0.15 | 2.43 | 2.39 | 2.47 | — |
| — | 28.75 | 29.25 | 29.00 | +0.83 | 46.5% | 375 | 46.5% | -0.17 | 2.82 | 2.78 | 2.86 | — |
| — | 26.70 | 27.15 | 26.93 | +0.81 | 46.1% | 377.5 | 46.1% | -0.19 | 3.27 | 3.20 | 3.35 | — |
| — | 24.65 | 25.25 | 24.95 | +0.78 | 45.7% | 380 | 45.7% | -0.22 | 3.77 | 3.70 | 3.85 | — |
| — | 22.75 | 23.35 | 23.05 | +0.76 | 45.4% | 382.5 | 45.4% | -0.24 | 4.38 | 4.30 | 4.45 | — |
| — | 20.90 | 21.40 | 21.15 | +0.73 | 45.2% | 385 | 45.2% | -0.27 | 5.03 | 4.95 | 5.10 | — |
| — | 19.15 | 19.70 | 19.43 | +0.70 | 45.0% | 387.5 | 45.0% | -0.30 | 5.72 | 5.65 | 5.80 | — |
| — | 17.45 | 18.00 | 17.73 | +0.67 | 44.8% | 390 | 44.8% | -0.33 | 6.55 | 6.45 | 6.65 | — |
| — | 15.85 | 16.35 | 16.10 | +0.63 | 44.6% | 392.5 | 44.6% | -0.37 | 7.42 | 7.35 | 7.50 | — |
| — | 14.35 | 14.80 | 14.57 | +0.60 | 44.5% | 395 | 44.5% | -0.40 | 8.43 | 8.35 | 8.50 | — |
| — | 12.95 | 13.35 | 13.15 | +0.56 | 44.4% | 397.5 | 44.4% | -0.44 | 9.50 | 9.40 | 9.60 | — |
| — | 11.65 | 12.00 | 11.82 | +0.53 | 44.3% | 400 | 44.3% | -0.47 | 10.68 | 10.60 | 10.75 | — |
| — | 10.50 | 10.70 | 10.60 | +0.49 | 44.2% | 402.5 | 44.2% | -0.51 | 11.93 | 11.85 | 12.00 | — |
| — | 9.40 | 9.60 | 9.50 | +0.46 | 44.3% | 405 | 44.3% | -0.54 | 13.30 | 13.15 | 13.45 | — |
| — | 8.35 | 8.50 | 8.43 | +0.42 | 44.3% | 407.5 | 44.3% | -0.58 | 14.85 | 14.60 | 15.10 | — |
| — | 7.40 | 7.55 | 7.47 | +0.39 | 44.3% | 410 | 44.3% | -0.61 | 16.35 | 16.05 | 16.65 | — |
| — | 6.50 | 6.65 | 6.58 | +0.36 | 44.3% | 412.5 | 44.3% | -0.65 | 17.98 | 17.65 | 18.30 | — |
| — | 5.75 | 5.90 | 5.83 | +0.33 | 44.4% | 415 | 44.4% | -0.68 | 19.68 | 19.35 | 20.00 | — |
| — | 5.05 | 5.20 | 5.12 | +0.30 | 44.5% | 417.5 | 44.5% | -0.71 | 21.48 | 21.15 | 21.80 | — |
| — | 4.40 | 4.55 | 4.47 | +0.27 | 44.6% | 420 | 44.6% | -0.73 | 23.40 | 23.05 | 23.75 | — |
| — | 3.85 | 4.00 | 3.92 | +0.24 | 44.7% | 422.5 | 44.7% | -0.76 | 25.35 | 25.00 | 25.70 | — |
| — | 3.35 | 3.50 | 3.42 | +0.22 | 44.9% | 425 | 44.9% | -0.79 | 27.30 | 26.95 | 27.65 | — |
| — | 2.96 | 3.05 | 3.00 | +0.20 | 45.1% | 427.5 | 45.1% | -0.81 | 29.35 | 28.90 | 29.80 | — |
| — | 2.58 | 2.65 | 2.62 | +0.17 | 45.3% | 430 | 45.3% | -0.83 | 31.48 | 31.05 | 31.90 | — |
| — | 2.25 | 2.32 | 2.29 | +0.16 | 45.6% | 432.5 | 45.6% | -0.85 | 33.67 | 33.25 | 34.10 | — |
| — | 1.97 | 2.03 | 2.00 | +0.14 | 45.9% | 435 | 45.9% | -0.87 | 35.90 | 35.65 | 36.15 | — |
| — | 1.72 | 1.78 | 1.75 | +0.12 | 46.3% | 437.5 | 46.3% | -0.88 | 38.15 | 37.75 | 38.55 | — |
| — | 1.51 | 1.57 | 1.54 | +0.11 | 46.7% | 440 | 46.7% | -0.89 | 40.45 | 40.00 | 40.90 | — |
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.