Spot 415.97
· 120 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 | |
| — | 40.10 | 44.95 | 42.52 | +0.97 | 34.2% | 375 | 34.2% | -0.03 | 0.23 | 0.01 | 0.46 | — |
| — | 37.40 | 42.50 | 39.95 | +0.97 | 33.4% | 377.5 | 33.4% | -0.03 | 0.49 | 0.12 | 0.86 | — |
| — | 34.95 | 40.40 | 37.67 | +0.97 | 32.7% | 380 | 32.7% | -0.04 | 0.53 | 0.31 | 0.75 | — |
| — | 32.80 | 38.35 | 35.58 | +0.96 | 32.1% | 382.5 | 32.1% | -0.04 | 0.95 | 0.10 | 1.80 | — |
| — | 30.50 | 36.00 | 33.25 | +0.95 | 31.5% | 385 | 31.5% | -0.05 | 0.65 | 0.57 | 0.73 | — |
| — | 28.00 | 33.35 | 30.68 | +0.94 | 31.0% | 387.5 | 31.0% | -0.06 | 1.14 | 0.71 | 1.57 | — |
| — | 25.95 | 31.30 | 28.62 | +0.93 | 30.4% | 390 | 30.4% | -0.07 | 0.96 | 0.88 | 1.05 | — |
| — | 23.50 | 28.10 | 25.80 | +0.91 | 29.8% | 392.5 | 29.8% | -0.09 | 1.25 | 1.06 | 1.44 | — |
| — | 21.35 | 25.05 | 23.20 | +0.90 | 29.3% | 395 | 29.3% | -0.11 | 1.59 | 1.22 | 1.96 | — |
| — | 19.20 | 21.95 | 20.57 | +0.87 | 28.8% | 397.5 | 28.8% | -0.13 | 1.71 | 1.54 | 1.87 | — |
| — | 17.25 | 20.10 | 18.68 | +0.85 | 28.4% | 400 | 28.4% | -0.15 | 2.19 | 1.92 | 2.45 | — |
| — | 15.05 | 17.85 | 16.45 | +0.82 | 28.0% | 402.5 | 28.0% | -0.18 | 3.04 | 2.44 | 3.65 | — |
| — | 13.20 | 17.20 | 15.20 | +0.79 | 27.7% | 405 | 27.7% | -0.21 | 3.10 | 2.71 | 3.50 | — |
| — | 12.10 | 13.60 | 12.85 | +0.75 | 27.5% | 407.5 | 27.5% | -0.25 | 3.71 | 2.82 | 4.60 | — |
| — | 10.20 | 11.80 | 11.00 | +0.71 | 27.2% | 410 | 27.2% | -0.29 | 4.78 | 4.60 | 4.95 | — |
| — | 8.95 | 9.95 | 9.45 | +0.66 | 27.0% | 412.5 | 27.0% | -0.34 | 5.67 | 5.45 | 5.90 | — |
| — | 7.55 | 8.10 | 7.83 | +0.61 | 26.9% | 415 | 26.9% | -0.39 | 6.72 | 6.40 | 7.05 | — |
| — | 6.20 | 7.10 | 6.65 | +0.56 | 26.7% | 417.5 | 26.7% | -0.44 | 8.00 | 7.65 | 8.35 | — |
| — | 5.15 | 6.05 | 5.60 | +0.51 | 26.6% | 420 | 26.6% | -0.49 | 9.25 | 8.75 | 9.75 | — |
| — | 4.25 | 5.00 | 4.62 | +0.46 | 26.5% | 422.5 | 26.5% | -0.55 | 10.80 | 10.30 | 11.30 | — |
| — | 3.50 | 3.80 | 3.65 | +0.40 | 26.5% | 425 | 26.5% | -0.60 | 12.60 | 12.05 | 13.15 | — |
| — | 2.63 | 3.30 | 2.96 | +0.35 | 26.4% | 427.5 | 26.4% | -0.65 | 14.47 | 13.30 | 15.65 | — |
| — | 2.28 | 2.62 | 2.45 | +0.31 | 26.4% | 430 | 26.4% | -0.70 | 16.20 | 15.10 | 17.30 | — |
| — | 1.68 | 2.12 | 1.90 | +0.26 | 26.5% | 432.5 | 26.5% | -0.74 | 18.23 | 16.85 | 19.60 | — |
| — | 1.38 | 1.66 | 1.52 | +0.22 | 26.5% | 435 | 26.5% | -0.78 | 20.25 | 18.80 | 21.70 | — |
| — | 1.09 | 1.33 | 1.21 | +0.19 | 26.6% | 437.5 | 26.6% | -0.82 | 22.62 | 20.95 | 24.30 | — |
| — | 0.85 | 0.95 | 0.90 | +0.16 | 26.7% | 440 | 26.7% | -0.85 | 24.77 | 23.20 | 26.35 | — |
| — | 0.53 | 0.90 | 0.71 | +0.13 | 26.9% | 442.5 | 26.9% | -0.88 | 26.98 | 25.35 | 28.60 | — |
| — | 0.52 | 0.73 | 0.62 | +0.11 | 27.0% | 445 | 27.0% | -0.90 | 29.48 | 27.55 | 31.40 | — |
| — | 0.43 | 1.03 | 0.73 | +0.08 | 27.2% | 447.5 | 27.2% | -0.93 | 31.27 | 28.80 | 33.75 | — |
| — | 0.35 | 0.46 | 0.41 | +0.07 | 27.5% | 450 | 27.5% | -0.94 | 33.62 | 31.10 | 36.15 | — |
| — | 0.23 | 0.67 | 0.45 | +0.05 | 27.7% | 452.5 | 27.7% | -0.96 | 36.12 | 33.60 | 38.65 | — |
| — | 0.12 | 0.63 | 0.38 | +0.05 | 28.0% | 455 | 28.0% | -0.97 | 38.58 | 36.05 | 41.10 | — |
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.