Spot 418.60
· 122 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 | |
| — | 41.40 | 43.55 | 42.48 | +0.86 | 43.4% | 380 | 43.4% | -0.14 | 3.12 | 3.00 | 3.25 | — |
| — | 40.15 | 41.35 | 40.75 | +0.84 | 43.0% | 382.5 | 43.0% | -0.16 | 3.42 | 3.30 | 3.55 | — |
| — | 36.75 | 38.80 | 37.77 | +0.83 | 42.6% | 385 | 42.6% | -0.17 | 3.90 | 3.70 | 4.10 | — |
| — | 34.60 | 38.05 | 36.33 | +0.81 | 42.3% | 387.5 | 42.3% | -0.19 | 4.28 | 4.15 | 4.40 | — |
| — | 33.65 | 34.70 | 34.17 | +0.79 | 42.0% | 390 | 42.0% | -0.21 | 4.65 | 4.50 | 4.80 | — |
| — | 31.15 | 33.00 | 32.08 | +0.78 | 41.7% | 392.5 | 41.7% | -0.22 | 5.17 | 4.95 | 5.40 | — |
| — | 28.90 | 31.10 | 30.00 | +0.76 | 41.4% | 395 | 41.4% | -0.24 | 5.75 | 5.60 | 5.90 | — |
| — | 27.00 | 28.95 | 27.98 | +0.74 | 41.1% | 397.5 | 41.1% | -0.27 | 6.35 | 6.15 | 6.55 | — |
| — | 25.75 | 27.15 | 26.45 | +0.71 | 40.9% | 400 | 40.9% | -0.29 | 7.12 | 7.00 | 7.25 | — |
| — | 24.25 | 25.70 | 24.98 | +0.69 | 40.7% | 402.5 | 40.7% | -0.31 | 7.92 | 7.60 | 8.25 | — |
| — | 23.00 | 23.70 | 23.35 | +0.67 | 40.5% | 405 | 40.5% | -0.33 | 8.78 | 8.45 | 9.10 | — |
| — | 21.00 | 22.45 | 21.73 | +0.64 | 40.3% | 407.5 | 40.3% | -0.36 | 9.50 | 9.25 | 9.75 | — |
| — | 19.85 | 20.50 | 20.18 | +0.62 | 40.2% | 410 | 40.2% | -0.38 | 10.57 | 10.35 | 10.80 | — |
| — | 18.35 | 19.25 | 18.80 | +0.59 | 40.0% | 412.5 | 40.0% | -0.41 | 11.60 | 11.35 | 11.85 | — |
| — | 17.00 | 17.60 | 17.30 | +0.56 | 39.9% | 415 | 39.9% | -0.44 | 12.57 | 12.25 | 12.90 | — |
| — | 15.75 | 16.25 | 16.00 | +0.54 | 39.8% | 417.5 | 39.8% | -0.46 | 13.88 | 13.75 | 14.00 | — |
| — | 14.25 | 14.90 | 14.57 | +0.51 | 39.7% | 420 | 39.7% | -0.49 | 15.07 | 14.95 | 15.20 | — |
| — | 13.20 | 13.75 | 13.47 | +0.48 | 39.6% | 422.5 | 39.6% | -0.52 | 16.18 | 15.85 | 16.50 | — |
| — | 12.30 | 12.65 | 12.47 | +0.46 | 39.9% | 425 | 39.9% | -0.54 | 17.62 | 17.20 | 18.05 | — |
| — | 10.90 | 11.65 | 11.28 | +0.43 | 39.7% | 427.5 | 39.7% | -0.57 | 19.15 | 18.90 | 19.40 | — |
| — | 10.00 | 10.55 | 10.28 | +0.41 | 39.5% | 430 | 39.5% | -0.60 | 20.48 | 20.05 | 20.90 | — |
| — | 8.25 | 8.65 | 8.45 | +0.36 | 39.5% | 435 | 39.5% | -0.65 | 23.93 | 23.65 | 24.20 | — |
| — | 6.80 | 7.15 | 6.97 | +0.31 | 39.6% | 440 | — | — | 27.60 | 27.05 | 28.15 | — |
| — | 5.45 | 5.75 | 5.60 | — | — | 445 | — | — | 31.32 | 30.35 | 32.30 | — |
| — | 4.50 | 4.70 | 4.60 | — | — | 450 | — | — | 35.20 | 34.20 | 36.20 | — |
| — | 3.50 | 3.85 | 3.67 | — | — | 455 | 39.9% | -0.81 | 39.35 | 38.25 | 40.45 | — |
| — | 2.85 | 3.10 | 2.98 | +0.16 | 40.1% | 460 | 38.1% | -0.85 | 43.40 | 42.35 | 44.45 | — |
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.