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 | |
| — | 38.45 | 41.85 | 40.15 | +0.98 | 34.5% | 365 | 34.5% | -0.02 | — | — | 0.25 | — |
| — | 36.00 | 39.40 | 37.70 | +0.97 | 34.0% | 367.5 | 34.0% | -0.03 | — | — | 3.50 | — |
| — | 33.80 | 36.85 | 35.33 | +0.96 | 33.5% | 370 | 33.5% | -0.04 | — | — | 2.02 | — |
| — | 31.10 | 34.50 | 32.80 | +0.95 | 33.0% | 372.5 | 33.0% | -0.05 | — | — | 1.10 | — |
| — | 28.65 | 32.25 | 30.45 | +0.94 | 32.6% | 375 | 32.6% | -0.06 | — | — | 3.60 | — |
| — | 26.30 | 29.85 | 28.07 | +0.93 | 32.1% | 377.5 | 32.1% | -0.07 | — | — | 2.86 | — |
| — | 23.85 | 27.50 | 25.68 | +0.91 | 31.8% | 380 | 31.8% | -0.09 | — | — | 0.85 | — |
| — | 22.10 | 25.15 | 23.62 | +0.89 | 31.4% | 382.5 | 31.4% | -0.11 | — | — | 4.55 | — |
| — | 19.10 | 23.00 | 21.05 | +0.87 | 31.1% | 385 | 31.1% | -0.13 | 1.28 | 0.06 | 2.50 | — |
| — | 17.00 | 20.00 | 18.50 | +0.84 | 30.8% | 387.5 | 30.8% | -0.16 | 1.75 | 0.14 | 3.35 | — |
| — | 15.00 | 18.00 | 16.50 | +0.81 | 30.5% | 390 | 30.5% | -0.19 | 1.51 | 0.48 | 2.55 | — |
| — | 13.65 | 17.00 | 15.32 | +0.78 | 30.3% | 392.5 | 30.3% | -0.22 | 2.55 | 0.50 | 4.60 | — |
| — | 11.20 | 15.35 | 13.28 | +0.74 | 30.1% | 395 | 30.1% | -0.26 | 3.35 | 1.25 | 5.45 | — |
| — | 9.50 | 13.45 | 11.47 | +0.70 | 29.9% | 397.5 | 29.9% | -0.30 | 4.04 | 2.07 | 6.00 | — |
| — | 8.00 | 11.45 | 9.72 | +0.66 | 29.7% | 400 | 29.7% | -0.34 | 5.03 | 3.95 | 6.10 | — |
| — | 6.50 | 10.50 | 8.50 | +0.61 | 29.7% | 402.5 | 29.7% | -0.39 | 6.10 | 4.00 | 8.20 | — |
| — | 6.00 | 8.40 | 7.20 | +0.57 | 29.6% | 405 | 29.6% | -0.43 | 7.70 | 6.05 | 9.35 | — |
| — | 4.00 | 8.00 | 6.00 | +0.52 | 29.6% | 407.5 | 29.6% | -0.48 | 8.57 | 6.50 | 10.65 | — |
| — | 3.00 | 6.95 | 4.97 | +0.47 | 29.7% | 410 | 29.7% | -0.53 | 10.07 | 8.00 | 12.15 | — |
| — | 2.59 | 6.05 | 4.32 | +0.43 | 29.8% | 412.5 | 29.8% | -0.57 | 11.60 | 9.50 | 13.70 | — |
| — | 3.00 | 5.25 | 4.12 | +0.39 | 30.0% | 415 | 30.0% | -0.62 | 13.47 | 11.50 | 15.45 | — |
| — | 1.22 | 2.80 | 2.01 | +0.34 | 30.2% | 417.5 | 30.2% | -0.66 | 15.15 | 13.05 | 17.25 | — |
| — | — | 3.75 | — | +0.31 | 30.6% | 420 | 30.6% | -0.70 | 17.60 | 16.20 | 19.00 | — |
| — | — | 2.09 | — | +0.27 | 30.9% | 422.5 | 30.9% | -0.74 | 19.45 | 17.60 | 21.30 | — |
| — | 0.50 | 1.95 | 1.23 | +0.23 | 31.4% | 425 | 31.4% | -0.77 | 21.15 | 19.70 | 22.60 | — |
| — | — | 4.90 | — | +0.20 | 31.9% | 427.5 | 31.9% | -0.80 | 24.02 | 22.55 | 25.50 | — |
| — | — | 1.83 | — | +0.18 | 32.5% | 430 | 32.5% | -0.83 | 26.27 | 24.55 | 28.00 | — |
| — | — | 4.25 | — | +0.16 | 33.1% | 432.5 | 33.1% | -0.85 | 28.20 | 26.45 | 29.95 | — |
| — | — | 4.05 | — | +0.13 | 33.8% | 435 | 33.8% | -0.87 | 30.60 | 28.85 | 32.35 | — |
| — | — | 2.86 | — | +0.12 | 34.5% | 437.5 | 34.5% | -0.89 | 33.05 | 31.35 | 34.75 | — |
| — | — | 3.50 | — | +0.10 | 35.2% | 440 | 35.2% | -0.90 | 35.58 | 33.85 | 37.30 | — |
| — | — | 3.70 | — | +0.09 | 36.0% | 442.5 | 36.0% | -0.92 | 38.10 | 36.55 | 39.65 | — |
| — | — | 2.68 | — | +0.08 | 36.7% | 445 | 36.7% | -0.93 | 40.10 | 37.80 | 42.40 | — |
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.