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 | |
| — | 38.80 | 41.35 | 40.08 | +0.99 | 55.4% | 365 | 55.4% | -0.01 | — | — | 4.00 | — |
| — | 36.05 | 38.00 | 37.02 | +0.99 | 54.1% | 367.5 | 54.1% | -0.01 | — | — | 0.76 | — |
| — | 33.80 | 36.50 | 35.15 | +0.99 | 52.8% | 370 | 52.8% | -0.01 | — | — | 1.30 | — |
| — | 30.50 | 33.85 | 32.17 | +0.98 | 51.5% | 372.5 | 51.5% | -0.02 | — | — | 3.55 | — |
| — | 28.20 | 31.60 | 29.90 | +0.98 | 50.2% | 375 | 50.2% | -0.02 | — | — | 0.04 | — |
| — | 26.05 | 28.90 | 27.48 | +0.97 | 49.0% | 377.5 | 49.0% | -0.03 | — | — | 1.13 | — |
| — | 23.70 | 26.60 | 25.15 | +0.96 | 47.8% | 380 | 47.8% | -0.04 | — | — | 0.33 | — |
| — | 21.05 | 23.95 | 22.50 | +0.95 | 46.6% | 382.5 | 46.6% | -0.05 | — | — | 2.39 | — |
| — | 18.80 | 21.50 | 20.15 | +0.94 | 45.5% | 385 | 45.5% | -0.06 | — | — | 1.42 | — |
| — | 16.20 | 19.10 | 17.65 | +0.92 | 44.4% | 387.5 | 44.4% | -0.08 | — | — | 1.45 | — |
| — | 13.80 | 16.65 | 15.22 | +0.90 | 43.3% | 390 | 43.3% | -0.10 | — | — | 1.77 | — |
| — | 11.15 | 13.40 | 12.28 | +0.87 | 42.1% | 392.5 | 42.1% | -0.13 | — | — | 2.06 | — |
| — | 8.70 | 12.00 | 10.35 | +0.83 | 41.1% | 395 | 41.1% | -0.17 | — | — | 0.69 | — |
| — | 6.00 | 10.00 | 8.00 | +0.78 | 40.1% | 397.5 | 40.1% | -0.22 | — | — | 1.49 | — |
| — | 4.95 | 7.40 | 6.17 | +0.73 | 39.1% | 400 | 39.1% | -0.27 | 1.56 | 0.20 | 2.93 | — |
| — | 4.15 | 5.65 | 4.90 | +0.66 | 38.3% | 402.5 | 38.3% | -0.34 | 2.38 | 1.00 | 3.75 | — |
| — | 1.52 | 4.75 | 3.13 | +0.60 | 37.7% | 405 | 37.7% | -0.40 | 3.19 | 1.63 | 4.75 | — |
| — | 1.50 | 2.89 | 2.19 | +0.52 | 37.5% | 407.5 | 37.5% | -0.48 | 4.10 | 2.50 | 5.70 | — |
| — | 0.60 | 1.51 | 1.05 | +0.44 | 37.7% | 410 | 37.7% | -0.56 | 6.33 | 5.20 | 7.45 | — |
| — | 0.01 | 1.19 | 0.60 | +0.35 | 38.4% | 412.5 | 38.4% | -0.65 | 8.55 | 7.50 | 9.60 | — |
| — | 0.01 | 2.53 | 1.27 | +0.28 | 39.5% | 415 | 39.5% | -0.72 | 10.85 | 9.35 | 12.35 | — |
| — | 0.01 | 0.77 | 0.39 | +0.21 | 40.8% | 417.5 | 40.8% | -0.79 | 12.75 | 11.35 | 14.15 | — |
| — | 0.01 | 0.74 | 0.38 | +0.16 | 42.4% | 420 | 42.4% | -0.84 | 15.28 | 13.90 | 16.65 | — |
| — | 0.01 | 3.45 | 1.73 | +0.13 | 44.2% | 422.5 | 44.2% | -0.88 | 17.68 | 16.25 | 19.10 | — |
| — | 0.05 | 3.40 | 1.73 | +0.09 | 46.1% | 425 | 46.1% | -0.91 | 20.65 | 18.90 | 22.40 | — |
| — | — | 3.60 | — | +0.07 | 48.2% | 427.5 | 48.2% | -0.93 | 22.55 | 21.00 | 24.10 | — |
| — | 0.01 | 2.21 | 1.11 | +0.05 | 50.3% | 430 | 50.3% | -0.95 | 25.18 | 23.75 | 26.60 | — |
| — | 0.01 | 1.08 | 0.55 | +0.04 | 52.6% | 432.5 | 52.6% | -0.96 | 27.68 | 26.25 | 29.10 | — |
| — | — | 0.20 | — | +0.03 | 55.1% | 435 | 55.1% | -0.97 | 30.32 | 29.00 | 31.65 | — |
| — | — | 4.30 | — | +0.02 | 57.7% | 437.5 | 57.7% | -0.98 | 32.67 | 31.25 | 34.10 | — |
| — | — | 0.07 | — | +0.02 | 60.5% | 440 | 60.5% | -0.98 | 35.35 | 34.05 | 36.65 | — |
| — | — | 3.55 | — | +0.02 | 63.6% | 442.5 | 63.6% | -0.99 | 37.73 | 36.35 | 39.10 | — |
| — | — | 1.69 | — | +0.01 | 66.9% | 445 | 66.9% | -0.99 | 40.20 | 38.80 | 41.60 | — |
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.