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 | |
| — | 47.00 | 53.40 | 50.20 | — | — | 365 | 119.7% | -0.28 | 10.60 | 8.10 | 13.10 | — |
| — | 45.00 | 51.90 | 48.45 | +0.71 | 119.6% | 367.5 | 119.6% | -0.29 | 12.95 | 9.00 | 16.90 | — |
| — | 43.00 | 49.80 | 46.40 | +0.69 | 119.4% | 370 | 119.4% | -0.31 | 13.55 | 9.70 | 17.40 | — |
| — | 41.10 | 48.20 | 44.65 | +0.68 | 119.3% | 372.5 | 119.3% | -0.32 | 14.60 | 10.60 | 18.60 | — |
| — | 40.00 | 48.00 | 44.00 | — | — | 375 | 119.2% | -0.33 | 14.60 | 11.40 | 17.80 | — |
| — | 38.00 | 45.10 | 41.55 | +0.65 | 119.0% | 377.5 | — | — | 17.45 | 14.80 | 20.10 | — |
| — | 37.00 | 43.20 | 40.10 | +0.64 | 118.9% | 380 | 118.9% | -0.36 | 17.10 | 16.30 | 17.90 | — |
| — | 35.00 | 42.50 | 38.75 | — | — | 382.5 | 118.7% | -0.37 | 19.15 | 16.80 | 21.50 | — |
| — | 34.00 | 40.90 | 37.45 | — | — | 385 | — | — | 20.70 | 18.00 | 23.40 | — |
| — | 32.00 | 39.00 | 35.50 | +0.60 | 118.4% | 387.5 | — | — | 20.50 | 18.50 | 22.50 | — |
| — | 31.00 | 37.20 | 34.10 | — | — | 390 | 118.2% | -0.41 | 22.55 | 19.50 | 25.60 | — |
| — | 30.30 | 35.80 | 33.05 | — | — | 392.5 | 118.0% | -0.43 | 22.75 | 20.80 | 24.70 | — |
| — | 28.00 | 36.00 | 32.00 | +0.56 | 117.8% | 395 | 117.8% | -0.44 | 23.60 | 21.70 | 25.50 | — |
| — | 27.00 | 33.00 | 30.00 | +0.55 | 117.6% | 397.5 | 117.6% | -0.45 | 25.30 | 21.60 | 29.00 | — |
| — | 25.60 | 32.90 | 29.25 | — | — | 400 | — | — | 26.25 | 24.50 | 28.00 | — |
| — | 27.60 | 31.70 | 29.65 | +0.52 | 117.2% | 402.5 | 117.2% | -0.48 | 28.15 | 25.10 | 31.20 | — |
| — | 23.60 | 30.60 | 27.10 | +0.51 | 117.0% | 405 | 117.0% | -0.49 | 29.25 | 26.40 | 32.10 | — |
| — | 25.40 | 29.40 | 27.40 | — | — | 407.5 | 116.8% | -0.51 | 30.40 | 28.10 | 32.70 | — |
| — | 22.90 | 27.70 | 25.30 | +0.48 | 116.6% | 410 | 116.6% | -0.52 | 31.40 | 29.30 | 33.50 | — |
| — | 20.20 | 27.30 | 23.75 | +0.47 | 116.4% | 412.5 | 116.4% | -0.54 | 33.90 | 30.80 | 37.00 | — |
| — | 22.30 | 24.90 | 23.60 | +0.45 | 116.1% | 415 | 116.1% | -0.55 | 34.65 | 31.30 | 38.00 | — |
| — | 17.70 | 25.00 | 21.35 | +0.44 | 115.9% | 417.5 | 115.9% | -0.56 | 36.10 | 33.20 | 39.00 | — |
| — | 20.00 | 22.00 | 21.00 | +0.43 | 115.7% | 420 | 115.7% | -0.57 | 37.00 | 33.00 | 41.00 | — |
| — | 15.80 | 23.30 | 19.55 | +0.41 | 115.4% | 422.5 | 115.4% | -0.59 | 38.95 | 34.90 | 43.00 | — |
| — | 18.10 | 21.20 | 19.65 | +0.40 | 115.2% | 425 | 115.2% | -0.60 | 40.50 | 37.00 | 44.00 | — |
| — | 17.40 | 19.60 | 18.50 | +0.39 | 115.0% | 427.5 | 115.0% | -0.61 | 42.45 | 38.90 | 46.00 | — |
| — | 16.20 | 18.50 | 17.35 | +0.37 | 114.7% | 430 | 114.7% | -0.63 | 43.50 | 39.00 | 48.00 | — |
| — | 15.20 | 17.50 | 16.35 | +0.36 | 114.5% | 432.5 | 114.5% | -0.64 | 45.00 | 41.00 | 49.00 | — |
| — | 14.30 | 18.50 | 16.40 | +0.35 | 114.2% | 435 | 114.2% | -0.65 | 47.05 | 44.10 | 50.00 | — |
| — | 10.20 | 16.60 | 13.40 | +0.34 | 114.0% | 437.5 | 114.0% | -0.66 | 49.25 | 45.50 | 53.00 | — |
| — | 13.30 | 15.10 | 14.20 | +0.32 | 113.8% | 440 | 113.8% | -0.68 | 50.45 | 47.40 | 53.50 | — |
| — | 8.80 | 15.80 | 12.30 | +0.31 | 113.5% | 442.5 | 113.5% | -0.69 | 52.80 | 49.60 | 56.00 | — |
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.