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 | |
| — | 43.00 | 46.10 | 44.55 | +0.88 | 46.9% | 375 | 46.9% | -0.12 | 3.00 | 2.61 | 3.40 | — |
| — | 39.45 | 41.80 | 40.62 | +0.86 | 46.1% | 380 | 46.1% | -0.14 | 3.58 | 3.35 | 3.80 | — |
| — | 37.30 | 41.70 | 39.50 | +0.84 | 45.7% | 382.5 | 45.7% | -0.16 | 3.83 | 3.35 | 4.30 | — |
| — | 34.60 | 38.60 | 36.60 | +0.83 | 45.3% | 385 | 45.3% | -0.17 | 4.50 | 4.30 | 4.70 | — |
| — | 32.60 | 36.10 | 34.35 | +0.82 | 45.0% | 387.5 | 45.0% | -0.19 | 4.78 | 4.30 | 5.25 | — |
| — | 31.00 | 33.80 | 32.40 | +0.80 | 44.7% | 390 | 44.7% | -0.20 | 5.38 | 4.90 | 5.85 | — |
| — | 28.80 | 31.90 | 30.35 | +0.78 | 44.4% | 392.5 | 44.4% | -0.22 | 6.03 | 5.45 | 6.60 | — |
| — | 27.10 | 29.65 | 28.38 | +0.76 | 44.1% | 395 | 44.1% | -0.24 | 6.67 | 6.10 | 7.25 | — |
| — | 25.40 | 29.00 | 27.20 | +0.74 | 43.9% | 397.5 | 43.9% | -0.26 | 7.58 | 6.80 | 8.35 | — |
| — | 24.05 | 25.80 | 24.93 | +0.72 | 43.6% | 400 | 43.6% | -0.28 | 8.25 | 7.85 | 8.65 | — |
| — | 22.55 | 24.50 | 23.52 | +0.70 | 43.4% | 402.5 | 43.4% | -0.30 | 9.28 | 8.65 | 9.90 | — |
| — | 20.45 | 22.80 | 21.62 | +0.67 | 43.2% | 405 | 43.2% | -0.33 | 10.15 | 9.65 | 10.65 | — |
| — | 19.50 | 21.05 | 20.27 | +0.65 | 43.0% | 407.5 | 43.0% | -0.35 | 10.97 | 10.40 | 11.55 | — |
| — | 18.15 | 19.60 | 18.88 | +0.62 | 42.9% | 410 | 42.9% | -0.38 | 12.07 | 11.45 | 12.70 | — |
| — | 16.80 | 18.25 | 17.52 | +0.60 | 42.8% | 412.5 | 42.8% | -0.40 | 13.15 | 12.55 | 13.75 | — |
| — | 15.50 | 16.75 | 16.12 | +0.57 | 42.6% | 415 | 42.6% | -0.43 | 14.32 | 13.70 | 14.95 | — |
| — | 14.25 | 15.45 | 14.85 | +0.55 | 42.5% | 417.5 | 42.5% | -0.45 | 15.62 | 15.10 | 16.15 | — |
| — | 13.15 | 14.20 | 13.68 | +0.52 | 42.4% | 420 | 42.4% | -0.48 | 16.73 | 15.95 | 17.50 | — |
| — | 12.00 | 13.30 | 12.65 | +0.49 | 42.4% | 422.5 | — | — | 18.20 | 16.45 | 19.95 | — |
| — | 11.00 | 12.20 | 11.60 | +0.47 | 42.3% | 425 | 42.3% | -0.53 | 19.73 | 18.85 | 20.60 | — |
| — | 10.05 | 11.05 | 10.55 | +0.44 | 42.3% | 427.5 | 42.3% | -0.56 | 20.93 | 19.35 | 22.50 | — |
| — | 9.20 | 10.10 | 9.65 | +0.42 | 42.2% | 430 | 42.2% | -0.59 | 23.07 | 22.10 | 24.05 | — |
| — | 7.55 | 8.45 | 8.00 | +0.36 | 42.2% | 435 | 42.2% | -0.64 | 26.95 | 25.30 | 28.60 | — |
| — | 6.25 | 6.95 | 6.60 | +0.32 | 42.2% | 440 | 42.2% | -0.69 | 29.70 | 28.30 | 31.10 | — |
| — | 4.95 | 5.65 | 5.30 | +0.27 | 42.3% | 445 | 42.3% | -0.73 | 33.65 | 32.30 | 35.00 | — |
| — | 3.95 | 4.70 | 4.33 | +0.23 | 42.4% | 450 | 42.4% | -0.77 | 37.42 | 34.90 | 39.95 | — |
| — | 3.15 | 4.00 | 3.58 | +0.20 | 42.5% | 455 | 42.5% | -0.81 | 42.02 | 38.55 | 45.50 | — |
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.