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 | |
| — | 44.35 | 47.80 | 46.08 | +0.81 | 30.3% | 365 | 30.3% | -0.19 | 6.47 | 4.45 | 8.50 | — |
| — | 40.60 | 44.50 | 42.55 | +0.79 | 30.1% | 370 | 30.1% | -0.21 | 7.62 | 5.55 | 9.70 | — |
| — | 37.50 | 40.55 | 39.02 | +0.76 | 29.8% | 375 | 29.8% | -0.24 | 8.85 | 6.95 | 10.75 | — |
| — | 34.10 | 36.85 | 35.48 | +0.73 | 29.6% | 380 | 29.6% | -0.27 | 10.43 | 8.50 | 12.35 | — |
| — | 30.05 | 33.10 | 31.57 | +0.70 | 29.4% | 385 | 29.4% | -0.31 | 12.38 | 10.75 | 14.00 | — |
| — | 27.55 | 29.85 | 28.70 | +0.66 | 29.3% | 390 | 29.3% | -0.34 | 13.95 | 12.00 | 15.90 | — |
| — | 24.10 | 26.90 | 25.50 | +0.63 | 29.1% | 395 | 29.1% | -0.38 | 16.00 | 14.00 | 18.00 | — |
| — | 21.60 | 25.40 | 23.50 | +0.59 | 29.0% | 400 | 29.0% | -0.42 | 17.90 | 16.50 | 19.30 | — |
| — | 19.00 | 21.70 | 20.35 | +0.55 | 28.8% | 405 | 28.8% | -0.46 | 21.30 | 19.80 | 22.80 | — |
| — | 16.50 | 20.50 | 18.50 | +0.51 | 28.7% | 410 | 28.7% | -0.50 | 23.50 | 22.05 | 24.95 | — |
| — | 14.80 | 18.25 | 16.52 | +0.47 | 28.6% | 415 | 28.6% | -0.54 | 26.45 | 25.05 | 27.85 | — |
| — | 12.00 | 15.95 | 13.97 | +0.44 | 28.6% | 420 | 28.6% | -0.58 | 29.18 | 27.50 | 30.85 | — |
| — | 10.80 | 14.10 | 12.45 | +0.40 | 28.5% | 425 | 28.5% | -0.62 | 32.55 | 30.60 | 34.50 | — |
| — | 8.50 | 11.80 | 10.15 | +0.36 | 28.5% | 430 | 28.5% | -0.65 | 35.92 | 34.00 | 37.85 | — |
| — | 7.00 | 10.45 | 8.72 | +0.33 | 28.5% | 435 | 28.5% | -0.69 | 39.98 | 38.50 | 41.45 | — |
| — | 6.00 | 9.75 | 7.88 | +0.30 | 28.5% | 440 | 28.5% | -0.72 | 43.62 | 42.00 | 45.25 | — |
| — | 5.50 | 8.40 | 6.95 | +0.27 | 28.6% | 445 | 28.6% | -0.75 | 47.20 | 46.00 | 48.40 | — |
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.