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 | |
| — | 40.40 | 45.25 | 42.83 | +0.96 | 33.9% | 377.5 | 33.9% | -0.04 | — | — | 0.56 | — |
| — | 37.65 | 41.80 | 39.73 | +0.96 | 33.0% | 380 | 33.0% | -0.04 | 0.38 | 0.33 | 0.43 | — |
| — | 35.40 | 40.55 | 37.98 | +0.95 | 32.2% | 382.5 | 32.2% | -0.05 | 0.47 | 0.44 | 0.51 | — |
| — | 33.25 | 38.00 | 35.62 | +0.94 | 31.4% | 385 | 31.4% | -0.06 | 0.57 | 0.53 | 0.62 | — |
| — | 30.70 | 34.80 | 32.75 | +0.93 | 30.6% | 387.5 | 30.6% | -0.07 | 0.72 | 0.64 | 0.81 | — |
| — | 28.25 | 32.25 | 30.25 | +0.92 | 29.8% | 390 | 29.8% | -0.08 | 0.83 | 0.74 | 0.93 | — |
| — | 26.85 | 30.25 | 28.55 | +0.91 | 29.1% | 392.5 | 29.1% | -0.09 | 0.99 | 0.85 | 1.13 | — |
| — | 23.15 | 26.25 | 24.70 | +0.89 | 28.4% | 395 | 28.4% | -0.11 | 1.16 | 1.04 | 1.28 | — |
| — | 20.60 | 23.95 | 22.27 | +0.87 | 27.8% | 397.5 | 27.8% | -0.13 | 1.43 | 1.30 | 1.55 | — |
| — | 20.75 | 21.75 | 21.25 | +0.84 | 27.3% | 400 | 27.3% | -0.16 | 1.72 | 1.62 | 1.82 | — |
| — | 18.05 | 19.35 | 18.70 | +0.81 | 26.8% | 402.5 | 26.8% | -0.19 | 2.08 | 1.95 | 2.20 | — |
| — | 15.90 | 17.50 | 16.70 | +0.78 | 26.3% | 405 | 26.3% | -0.22 | 2.52 | 2.40 | 2.65 | — |
| — | 13.70 | 15.30 | 14.50 | +0.74 | 25.9% | 407.5 | 25.9% | -0.26 | 3.08 | 2.90 | 3.25 | — |
| — | 12.50 | 13.60 | 13.05 | +0.70 | 25.6% | 410 | 25.6% | -0.31 | 3.73 | 3.55 | 3.90 | — |
| — | 11.00 | 11.90 | 11.45 | +0.65 | 25.4% | 412.5 | 25.4% | -0.35 | 4.50 | 4.25 | 4.75 | — |
| — | 9.45 | 10.00 | 9.72 | +0.60 | 25.2% | 415 | 25.2% | -0.41 | 5.38 | 5.20 | 5.55 | — |
| — | 8.05 | 8.50 | 8.28 | +0.54 | 25.0% | 417.5 | 25.0% | -0.46 | 6.47 | 6.25 | 6.70 | — |
| — | 6.75 | 7.20 | 6.97 | +0.49 | 24.9% | 420 | 24.9% | -0.51 | 7.75 | 7.45 | 8.05 | — |
| — | 5.60 | 6.05 | 5.83 | +0.43 | 24.8% | 422.5 | 24.8% | -0.57 | 8.97 | 8.70 | 9.25 | — |
| — | 4.55 | 5.00 | 4.78 | +0.38 | 24.7% | 425 | 24.7% | -0.62 | 10.62 | 10.15 | 11.10 | — |
| — | 3.70 | 4.10 | 3.90 | +0.33 | 24.7% | 427.5 | 24.7% | -0.67 | 12.35 | 11.55 | 13.15 | — |
| — | 3.00 | 3.30 | 3.15 | +0.28 | 24.8% | 430 | 24.8% | -0.72 | 14.10 | 13.30 | 14.90 | — |
| — | 2.51 | 2.66 | 2.58 | +0.24 | 24.9% | 432.5 | 24.9% | -0.77 | 15.93 | 15.20 | 16.65 | — |
| — | 1.98 | 2.16 | 2.07 | +0.20 | 25.0% | 435 | 25.0% | -0.80 | 17.98 | 17.15 | 18.80 | — |
| — | 1.59 | 1.80 | 1.70 | +0.17 | 25.2% | 437.5 | 25.2% | -0.84 | 19.68 | 18.90 | 20.45 | — |
| — | 1.27 | 1.53 | 1.40 | +0.14 | 25.4% | 440 | 25.4% | -0.87 | 22.52 | 21.50 | 23.55 | — |
| — | 1.05 | 1.57 | 1.31 | +0.12 | 25.7% | 442.5 | 25.7% | -0.89 | 24.82 | 23.95 | 25.70 | — |
| — | 0.82 | 1.06 | 0.94 | +0.10 | 26.0% | 445 | 26.0% | -0.91 | 27.23 | 25.85 | 28.60 | — |
| — | 0.66 | 0.92 | 0.79 | +0.08 | 26.4% | 447.5 | 26.4% | -0.93 | 29.75 | 26.85 | 32.65 | — |
| — | 0.53 | 0.77 | 0.65 | +0.07 | 26.7% | 450 | 26.7% | -0.94 | 32.23 | 29.10 | 35.35 | — |
| — | 0.45 | 1.20 | 0.82 | +0.05 | 27.1% | 452.5 | 27.1% | -0.96 | 34.30 | 30.85 | 37.75 | — |
| — | 0.35 | 0.55 | 0.45 | +0.05 | 27.5% | 455 | 27.5% | -0.97 | 36.85 | 33.50 | 40.20 | — |
| — | 0.18 | 0.63 | 0.41 | +0.04 | 27.9% | 457.5 | 27.9% | -0.98 | 39.20 | 35.75 | 42.65 | — |
| — | 0.21 | 0.29 | 0.25 | +0.03 | 28.2% | 460 | 28.2% | -0.98 | 41.77 | 38.45 | 45.10 | — |
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.