Spot 404.82
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.35 | 43.00 | 41.17 | +0.91 | 32.2% | 365 | 32.2% | -0.12 | 2.27 | 0.30 | 4.25 | — |
| — | 35.35 | 38.85 | 37.10 | +0.88 | 31.6% | 370 | 31.6% | -0.15 | 2.73 | 0.75 | 4.70 | — |
| — | 30.50 | 34.50 | 32.50 | +0.85 | 31.1% | 375 | 31.1% | -0.18 | 3.52 | 2.25 | 4.80 | — |
| — | 26.90 | 30.50 | 28.70 | +0.81 | 30.6% | 380 | 30.6% | -0.22 | 4.97 | 3.70 | 6.25 | — |
| — | 23.20 | 26.95 | 25.07 | +0.77 | 30.2% | 385 | 30.2% | -0.26 | 5.97 | 4.20 | 7.75 | — |
| — | 19.65 | 23.50 | 21.57 | +0.72 | 29.9% | 390 | 29.9% | -0.31 | 7.67 | 6.80 | 8.55 | — |
| — | 16.50 | 20.00 | 18.25 | +0.66 | 29.7% | 395 | 29.7% | -0.36 | 10.07 | 8.20 | 11.95 | — |
| — | 13.60 | 17.45 | 15.53 | +0.60 | 29.5% | 400 | 29.5% | -0.41 | 12.00 | 10.00 | 14.00 | — |
| — | 11.05 | 14.95 | 13.00 | +0.54 | 29.3% | 405 | 29.3% | -0.47 | 14.53 | 12.55 | 16.50 | — |
| — | 9.35 | 12.35 | 10.85 | +0.48 | 29.3% | 410 | 29.3% | -0.53 | 17.18 | 15.35 | 19.00 | — |
| — | 6.80 | 10.40 | 8.60 | +0.43 | 29.3% | 415 | 29.3% | -0.59 | 20.45 | 18.45 | 22.45 | — |
| — | 5.10 | 8.45 | 6.78 | +0.37 | 29.4% | 420 | 29.4% | -0.64 | 23.50 | 21.85 | 25.15 | — |
| — | 3.65 | 7.25 | 5.45 | +0.32 | 29.6% | 425 | 29.6% | -0.69 | 27.23 | 25.45 | 29.00 | — |
| — | 2.50 | 5.90 | 4.20 | +0.27 | 29.8% | 430 | 29.8% | -0.74 | 31.15 | 29.35 | 32.95 | — |
| — | 1.67 | 5.50 | 3.58 | +0.23 | 30.1% | 435 | 30.1% | -0.78 | 35.05 | 33.45 | 36.65 | — |
| — | 0.70 | 4.45 | 2.58 | +0.19 | 30.5% | 440 | 30.5% | -0.82 | 38.92 | 37.20 | 40.65 | — |
| — | 0.18 | 3.85 | 2.02 | +0.16 | 31.0% | 445 | 31.0% | -0.85 | 43.85 | 42.05 | 45.65 | — |
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.