Spot 404.45
· 494 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 14:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.90 | 45.45 | 43.67 | +0.94 | 26.0% | 363 | 26.0% | -0.06 | 0.82 | 0.68 | 0.97 | — |
| — | 41.35 | 44.10 | 42.73 | +0.94 | 25.8% | 364 | 25.8% | -0.07 | 0.89 | 0.75 | 1.02 | — |
| — | 40.00 | 43.55 | 41.77 | +0.93 | 25.6% | 365 | 25.6% | -0.07 | 0.93 | 0.81 | 1.05 | — |
| — | 39.90 | 41.60 | 40.75 | +0.93 | 25.5% | 366 | 25.5% | -0.07 | 0.98 | 0.85 | 1.12 | — |
| — | 38.95 | 40.65 | 39.80 | +0.92 | 25.3% | 367 | 25.3% | -0.08 | 1.03 | 0.92 | 1.15 | — |
| — | 38.40 | 39.25 | 38.83 | +0.92 | 25.1% | 368 | 25.1% | -0.08 | 1.05 | 0.95 | 1.16 | — |
| — | 37.50 | 38.30 | 37.90 | +0.91 | 25.0% | 369 | 25.0% | -0.09 | 1.13 | 1.04 | 1.22 | — |
| — | 36.55 | 37.20 | 36.88 | +0.91 | 24.8% | 370 | 24.8% | -0.09 | 1.21 | 1.12 | 1.30 | — |
| — | 35.65 | 36.45 | 36.05 | +0.91 | 24.7% | 371 | 24.7% | -0.10 | 1.27 | 1.18 | 1.37 | — |
| — | 34.70 | 35.55 | 35.12 | +0.90 | 24.6% | 372 | 24.6% | -0.10 | 1.35 | 1.26 | 1.45 | — |
| — | 33.80 | 34.65 | 34.23 | +0.89 | 24.4% | 373 | 24.4% | -0.11 | 1.45 | 1.35 | 1.54 | — |
| — | 32.95 | 33.75 | 33.35 | +0.89 | 24.3% | 374 | 24.3% | -0.11 | 1.53 | 1.40 | 1.66 | — |
| — | 32.05 | 32.85 | 32.45 | +0.88 | 24.2% | 375 | 24.2% | -0.12 | 1.65 | 1.55 | 1.74 | — |
| — | 31.15 | 31.95 | 31.55 | +0.87 | 24.1% | 376 | 24.1% | -0.13 | 1.74 | 1.64 | 1.84 | — |
| — | 30.30 | 31.05 | 30.68 | +0.87 | 24.0% | 377 | 24.0% | -0.13 | 1.85 | 1.74 | 1.96 | — |
| — | 29.40 | 30.20 | 29.80 | +0.86 | 23.8% | 378 | 23.8% | -0.14 | 1.97 | 1.86 | 2.08 | — |
| — | 28.55 | 29.30 | 28.93 | +0.85 | 23.7% | 379 | 23.7% | -0.15 | 2.12 | 1.98 | 2.25 | — |
| — | 27.65 | 28.45 | 28.05 | +0.84 | 23.6% | 380 | 23.6% | -0.16 | 2.26 | 2.12 | 2.40 | — |
| — | 26.85 | 27.60 | 27.23 | +0.84 | 23.5% | 381 | 23.5% | -0.17 | 2.42 | 2.30 | 2.55 | — |
| — | 26.00 | 26.75 | 26.38 | +0.83 | 23.5% | 382 | 23.5% | -0.17 | 2.55 | 2.43 | 2.67 | — |
| — | 25.15 | 25.95 | 25.55 | +0.82 | 23.4% | 383 | 23.4% | -0.18 | 2.73 | 2.61 | 2.84 | — |
| — | 24.35 | 25.15 | 24.75 | +0.81 | 23.3% | 384 | 23.3% | -0.19 | 2.92 | 2.79 | 3.05 | — |
| — | 23.55 | 24.20 | 23.88 | +0.80 | 23.2% | 385 | 23.2% | -0.20 | 3.12 | 2.98 | 3.25 | — |
| — | 22.80 | 23.55 | 23.18 | +0.79 | 23.2% | 386 | 23.2% | -0.21 | 3.30 | 3.15 | 3.45 | — |
| — | 22.00 | 22.65 | 22.32 | +0.78 | 23.1% | 387 | 23.1% | -0.23 | 3.55 | 3.40 | 3.70 | — |
| — | 21.25 | 22.00 | 21.62 | +0.77 | 23.0% | 388 | 23.0% | -0.24 | 3.75 | 3.60 | 3.90 | — |
| — | 20.50 | 21.25 | 20.88 | +0.75 | 23.0% | 389 | 23.0% | -0.25 | 4.03 | 3.85 | 4.20 | — |
| — | 19.75 | 20.50 | 20.12 | +0.74 | 22.9% | 390 | 22.9% | -0.26 | 4.33 | 4.15 | 4.50 | — |
| — | 19.05 | 19.75 | 19.40 | +0.73 | 22.9% | 391 | 22.9% | -0.27 | 4.55 | 4.40 | 4.70 | — |
| — | 18.35 | 19.05 | 18.70 | +0.72 | 22.8% | 392 | 22.8% | -0.29 | 4.85 | 4.70 | 5.00 | — |
| — | 17.65 | 18.35 | 18.00 | +0.70 | 22.8% | 393 | 22.8% | -0.30 | 5.17 | 5.00 | 5.35 | — |
| — | 17.00 | 17.70 | 17.35 | +0.69 | 22.8% | 394 | 22.8% | -0.31 | 5.50 | 5.35 | 5.65 | — |
| — | 16.35 | 17.05 | 16.70 | +0.68 | 22.8% | 395 | 22.8% | -0.33 | 5.85 | 5.70 | 6.00 | — |
| — | 15.75 | 16.40 | 16.07 | +0.66 | 22.7% | 396 | 22.7% | -0.34 | 6.20 | 6.00 | 6.40 | — |
| — | 15.05 | 15.75 | 15.40 | +0.65 | 22.7% | 397 | 22.7% | -0.35 | 6.60 | 6.40 | 6.80 | — |
| — | 14.55 | 15.05 | 14.80 | +0.63 | 22.7% | 398 | 22.7% | -0.37 | 7.00 | 6.80 | 7.20 | — |
| — | 13.95 | 14.45 | 14.20 | +0.62 | 22.7% | 399 | 22.7% | -0.38 | 7.38 | 7.20 | 7.55 | — |
| — | 13.35 | 13.80 | 13.57 | +0.61 | 22.7% | 400 | 22.7% | -0.40 | 7.80 | 7.60 | 8.00 | — |
| — | 12.80 | 13.30 | 13.05 | +0.59 | 22.7% | 401 | 22.7% | -0.42 | 8.28 | 8.05 | 8.50 | — |
| — | 12.30 | 12.75 | 12.53 | +0.58 | 22.7% | 402 | 22.7% | -0.43 | 8.70 | 8.50 | 8.90 | — |
| — | 11.75 | 12.25 | 12.00 | +0.56 | 22.7% | 403 | 22.7% | -0.45 | 9.20 | 9.00 | 9.40 | — |
| — | 11.25 | 11.70 | 11.47 | +0.55 | 22.7% | 404 | 22.7% | -0.46 | 9.70 | 9.50 | 9.90 | — |
| — | 10.75 | 11.20 | 10.97 | +0.53 | 22.7% | 405 | 22.7% | -0.48 | 10.20 | 10.00 | 10.40 | — |
| — | 10.35 | 10.75 | 10.55 | +0.52 | 22.8% | 406 | 22.8% | -0.49 | 10.70 | 10.50 | 10.90 | — |
| — | 9.90 | 10.30 | 10.10 | +0.50 | 22.8% | 407 | 22.8% | -0.51 | 11.25 | 11.05 | 11.45 | — |
| — | 9.40 | 9.85 | 9.62 | +0.48 | 22.8% | 408 | 22.8% | -0.52 | 11.85 | 11.60 | 12.10 | — |
| — | 8.95 | 9.40 | 9.18 | +0.47 | 22.8% | 409 | 22.8% | -0.54 | 12.40 | 12.20 | 12.60 | — |
| — | 8.60 | 8.95 | 8.78 | +0.46 | 22.9% | 410 | 22.9% | -0.55 | 13.00 | 12.80 | 13.20 | — |
| — | — | — | — | — | — | 411 | — | — | — | — | — | — |
| — | — | — | — | — | — | 412 | — | — | — | — | — | — |
| — | — | — | — | — | — | 413 | — | — | — | — | — | — |
| — | — | — | — | — | — | 414 | — | — | — | — | — | — |
| — | 6.75 | 7.15 | 6.95 | +0.39 | 23.1% | 415 | — | — | 16.20 | 15.95 | 16.45 | — |
| — | — | — | — | — | — | 416 | — | — | — | — | — | — |
| — | — | — | — | — | — | 417 | — | — | — | — | — | — |
| — | — | — | — | — | — | 418 | — | — | — | — | — | — |
| — | 5.35 | 5.65 | 5.50 | +0.32 | 23.4% | 420 | — | — | 19.77 | 19.40 | 20.15 | — |
| — | 4.15 | 4.45 | 4.30 | — | — | 425 | — | — | 23.62 | 23.25 | 24.00 | — |
| — | 3.25 | 3.50 | 3.38 | — | — | 430 | — | — | 27.75 | 27.35 | 28.15 | — |
| — | 2.55 | 2.75 | 2.65 | — | — | 435 | — | — | 32.10 | 31.70 | 32.50 | — |
| — | 1.98 | 2.18 | 2.08 | +0.14 | 25.2% | 440 | 25.2% | -0.88 | 36.60 | 36.20 | 37.00 | — |
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.