Spot 404.31
· 192 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.00 | 42.00 | 38.50 | +0.90 | 97.9% | 365 | 97.9% | -0.10 | 0.47 | 0.05 | 0.90 | — |
| — | 32.50 | 39.60 | 36.05 | +0.89 | 96.6% | 367.5 | 96.6% | -0.11 | — | — | 0.85 | — |
| — | 30.00 | 37.00 | 33.50 | — | — | 370 | — | — | 0.30 | 0.25 | 0.35 | — |
| — | 27.00 | 34.80 | 30.90 | — | — | 372.5 | 93.9% | -0.15 | — | — | 1.05 | — |
| — | 25.90 | 32.00 | 28.95 | — | — | 375 | — | — | 0.57 | 0.35 | 0.80 | — |
| — | 23.50 | 29.60 | 26.55 | +0.80 | 91.4% | 377.5 | 91.4% | -0.20 | 0.68 | 0.40 | 0.95 | — |
| — | 20.60 | 27.40 | 24.00 | +0.78 | 90.1% | 380 | 90.1% | -0.23 | 0.97 | 0.75 | 1.20 | — |
| — | 18.50 | 25.00 | 21.75 | +0.75 | 89.0% | 382.5 | 89.0% | -0.25 | 1.10 | 0.80 | 1.40 | — |
| — | 16.00 | 23.00 | 19.50 | +0.71 | 87.8% | 385 | 87.8% | -0.29 | 1.55 | 0.90 | 2.20 | — |
| — | 14.20 | 20.40 | 17.30 | +0.68 | 86.8% | 387.5 | 86.8% | -0.32 | 1.82 | 0.05 | 3.60 | — |
| — | 14.10 | 18.50 | 16.30 | +0.64 | 85.8% | 390 | 85.8% | -0.36 | 2.05 | 1.40 | 2.70 | — |
| — | 10.80 | 16.30 | 13.55 | +0.62 | 84.8% | 392.5 | 84.8% | -0.38 | 2.40 | 0.80 | 4.00 | — |
| — | 8.60 | 14.50 | 11.55 | +0.58 | 84.0% | 395 | 84.0% | -0.42 | 3.67 | 2.25 | 5.10 | — |
| — | 6.60 | 13.00 | 9.80 | +0.55 | 83.2% | 397.5 | 83.2% | -0.45 | 4.85 | 3.20 | 6.50 | — |
| — | 7.00 | 9.90 | 8.45 | +0.51 | 82.5% | 400 | 82.5% | -0.49 | 5.80 | 4.60 | 7.00 | — |
| — | 5.60 | 8.90 | 7.25 | +0.47 | 81.9% | 402.5 | 81.9% | -0.53 | 7.75 | 5.20 | 10.30 | — |
| — | 5.10 | 6.80 | 5.95 | +0.44 | 81.4% | 405 | 81.4% | -0.56 | 8.50 | 5.80 | 11.20 | — |
| — | 4.00 | 6.10 | 5.05 | +0.39 | 81.0% | 407.5 | 81.0% | -0.61 | 9.45 | 5.90 | 13.00 | — |
| — | 3.30 | 4.70 | 4.00 | +0.36 | 80.7% | 410 | 80.7% | -0.64 | 11.30 | 8.30 | 14.30 | — |
| — | 2.10 | 4.00 | 3.05 | +0.33 | 80.6% | 412.5 | 80.6% | -0.67 | 11.90 | 9.30 | 14.50 | — |
| — | 2.05 | 2.95 | 2.50 | +0.30 | 80.6% | 415 | 80.6% | -0.71 | 14.30 | 11.20 | 17.40 | — |
| — | 1.60 | 2.70 | 2.15 | +0.27 | 80.8% | 417.5 | 80.8% | -0.73 | 16.30 | 13.20 | 19.40 | — |
| — | 1.25 | 1.75 | 1.50 | +0.24 | 81.2% | 420 | 81.2% | -0.76 | 18.00 | 15.30 | 20.70 | — |
| — | 0.85 | 1.95 | 1.40 | +0.21 | 81.7% | 422.5 | 81.7% | -0.79 | 20.55 | 17.40 | 23.70 | — |
| — | 0.60 | 1.15 | 0.88 | +0.19 | 82.3% | 425 | 82.3% | -0.81 | 22.40 | 19.30 | 25.50 | — |
| — | 0.35 | 1.00 | 0.68 | +0.17 | 83.1% | 427.5 | 83.1% | -0.83 | 25.05 | 21.90 | 28.20 | — |
| — | 0.25 | 0.80 | 0.53 | +0.15 | 84.0% | 430 | 84.0% | -0.85 | 27.35 | 24.40 | 30.30 | — |
| — | 0.25 | 0.60 | 0.42 | — | — | 432.5 | 85.0% | -0.87 | 29.45 | 26.00 | 32.90 | — |
| — | 0.25 | 0.50 | 0.38 | +0.11 | 86.0% | 435 | 86.0% | -0.89 | 32.00 | 28.10 | 35.90 | — |
| — | 0.10 | 0.60 | 0.35 | +0.10 | 87.2% | 437.5 | 87.2% | -0.90 | 34.50 | 31.00 | 38.00 | — |
| — | 0.15 | 0.30 | 0.23 | +0.09 | 88.3% | 440 | — | — | 37.00 | 33.00 | 41.00 | — |
| — | — | 1.15 | — | — | — | 442.5 | 89.5% | -0.93 | 39.80 | 36.60 | 43.00 | — |
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.