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 | |
| — | 41.65 | 42.60 | 42.12 | +1.00 | 49.5% | 362.5 | 49.5% | -0.00 | — | — | 0.01 | — |
| — | 41.10 | 42.10 | 41.60 | +1.00 | 49.4% | 363 | 49.4% | -0.00 | — | — | 0.01 | — |
| — | 40.15 | 41.10 | 40.62 | +1.00 | 49.1% | 364 | 49.1% | -0.00 | — | — | 0.05 | — |
| — | 39.15 | 40.10 | 39.62 | +1.00 | 48.8% | 365 | 48.8% | -0.00 | — | — | 0.05 | — |
| — | 38.15 | 39.15 | 38.65 | +1.00 | 48.4% | 366 | 48.4% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 37.15 | 38.10 | 37.62 | +1.00 | 48.1% | 367 | 48.1% | -0.00 | — | — | 0.06 | — |
| — | 36.70 | 37.60 | 37.15 | +1.00 | 47.8% | 367.5 | 47.8% | -0.00 | — | — | 0.08 | — |
| — | 36.15 | 37.15 | 36.65 | +1.00 | 47.6% | 368 | 47.6% | -0.00 | — | — | 0.06 | — |
| — | 35.15 | 36.10 | 35.62 | +1.00 | 47.2% | 369 | 47.2% | -0.00 | — | — | 0.12 | — |
| — | 34.10 | 35.10 | 34.60 | +1.00 | 46.7% | 370 | 46.7% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 33.10 | 34.10 | 33.60 | +0.99 | 46.1% | 371 | 46.1% | -0.01 | — | — | 0.07 | — |
| — | 32.20 | 33.15 | 32.67 | +0.99 | 45.6% | 372 | 45.6% | -0.01 | — | — | 0.07 | — |
| — | 31.65 | 32.65 | 32.15 | +0.99 | 45.3% | 372.5 | 45.3% | -0.01 | — | — | 0.03 | — |
| — | 31.15 | 32.15 | 31.65 | +0.99 | 45.0% | 373 | 45.0% | -0.01 | — | — | 0.07 | — |
| — | 30.15 | 31.15 | 30.65 | +0.99 | 44.4% | 374 | 44.4% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 29.10 | 30.10 | 29.60 | +0.99 | 43.7% | 375 | 43.7% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 28.20 | 29.20 | 28.70 | +0.99 | 43.0% | 376 | 43.0% | -0.01 | 0.06 | 0.04 | 0.07 | — |
| — | 27.15 | 28.15 | 27.65 | +0.99 | 42.3% | 377 | 42.3% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 26.70 | 27.65 | 27.18 | +0.99 | 42.0% | 377.5 | 42.0% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 26.10 | 27.15 | 26.62 | +0.99 | 41.6% | 378 | 41.6% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 25.25 | 26.15 | 25.70 | +0.99 | 40.8% | 379 | 40.8% | -0.01 | 0.07 | 0.05 | 0.09 | — |
| — | 24.25 | 25.15 | 24.70 | +0.98 | 39.9% | 380 | 39.9% | -0.02 | 0.06 | 0.03 | 0.08 | — |
| — | 23.20 | 24.15 | 23.68 | +0.98 | 39.0% | 381 | 39.0% | -0.02 | 0.07 | 0.03 | 0.10 | — |
| — | 22.20 | 23.15 | 22.68 | +0.98 | 38.1% | 382 | 38.1% | -0.02 | 0.07 | 0.03 | 0.11 | — |
| — | 21.70 | 22.70 | 22.20 | +0.98 | 37.6% | 382.5 | 37.6% | -0.02 | 0.07 | 0.04 | 0.11 | — |
| — | 21.20 | 22.20 | 21.70 | +0.98 | 37.1% | 383 | 37.1% | -0.02 | 0.08 | 0.04 | 0.12 | — |
| — | 20.40 | 21.10 | 20.75 | +0.98 | 36.1% | 384 | 36.1% | -0.02 | 0.09 | 0.05 | 0.13 | — |
| — | 19.20 | 20.20 | 19.70 | +0.97 | 35.0% | 385 | 35.0% | -0.03 | 0.09 | 0.06 | 0.11 | — |
| — | 18.45 | 19.15 | 18.80 | +0.97 | 33.9% | 386 | 33.9% | -0.03 | 0.10 | 0.06 | 0.14 | — |
| — | 17.20 | 18.20 | 17.70 | +0.97 | 32.7% | 387 | 32.7% | -0.03 | 0.11 | 0.07 | 0.15 | — |
| — | 17.00 | 17.70 | 17.35 | +0.97 | 32.1% | 387.5 | 32.1% | -0.03 | 0.12 | 0.06 | 0.17 | — |
| — | 16.25 | 17.20 | 16.73 | +0.97 | 31.6% | 388 | 31.6% | -0.03 | 0.13 | 0.10 | 0.16 | — |
| — | 15.55 | 16.25 | 15.90 | +0.96 | 30.4% | 389 | 30.4% | -0.04 | 0.14 | 0.10 | 0.19 | — |
| — | 14.30 | 15.20 | 14.75 | +0.96 | 29.3% | 390 | 29.3% | -0.04 | 0.15 | 0.13 | 0.17 | — |
| — | 13.40 | 14.20 | 13.80 | +0.95 | 28.2% | 391 | 28.2% | -0.05 | 0.18 | 0.11 | 0.25 | — |
| — | 12.45 | 13.25 | 12.85 | +0.95 | 27.3% | 392 | 27.3% | -0.05 | 0.21 | 0.15 | 0.27 | — |
| — | 11.50 | 12.25 | 11.88 | +0.93 | 26.5% | 393 | 26.5% | -0.07 | 0.23 | 0.17 | 0.30 | — |
| — | 10.55 | 11.25 | 10.90 | +0.92 | 25.8% | 394 | 25.8% | -0.08 | 0.32 | 0.28 | 0.35 | — |
| — | 9.70 | 10.25 | 9.97 | +0.90 | 25.3% | 395 | 25.3% | -0.10 | 0.36 | 0.32 | 0.40 | — |
| — | 8.80 | 9.30 | 9.05 | +0.88 | 24.9% | 396 | 24.9% | -0.12 | 0.47 | 0.45 | 0.49 | — |
| — | 8.00 | 8.35 | 8.18 | +0.86 | 24.5% | 397 | 24.5% | -0.14 | 0.56 | 0.53 | 0.60 | — |
| — | 7.10 | 7.55 | 7.33 | +0.83 | 24.3% | 398 | 24.3% | -0.17 | 0.72 | 0.69 | 0.75 | — |
| — | 6.30 | 6.70 | 6.50 | +0.80 | 24.1% | 399 | 24.1% | -0.20 | 0.88 | 0.81 | 0.94 | — |
| — | 5.50 | 5.90 | 5.70 | +0.76 | 24.0% | 400 | 24.0% | -0.25 | 1.09 | 1.04 | 1.14 | — |
| — | 4.75 | 5.15 | 4.95 | +0.71 | 23.9% | 401 | 23.9% | -0.29 | 1.34 | 1.27 | 1.42 | — |
| — | 4.05 | 4.45 | 4.25 | +0.67 | 23.6% | 402 | 23.6% | -0.34 | 1.65 | 1.58 | 1.72 | — |
| — | 3.60 | 3.75 | 3.67 | +0.61 | 23.4% | 403 | 23.4% | -0.39 | 2.02 | 1.95 | 2.10 | — |
| — | 2.98 | 3.15 | 3.06 | +0.55 | 23.1% | 404 | 23.1% | -0.45 | 2.44 | 2.37 | 2.50 | — |
| — | 2.55 | 2.63 | 2.59 | +0.50 | 23.0% | 405 | 23.0% | -0.50 | 2.96 | 2.86 | 3.05 | — |
| — | 2.03 | 2.20 | 2.12 | +0.44 | 23.1% | 406 | 23.1% | -0.56 | 3.50 | 3.40 | 3.60 | — |
| — | 1.67 | 1.81 | 1.74 | +0.39 | 23.2% | 407 | 23.2% | -0.61 | 4.10 | 3.90 | 4.30 | — |
| — | 1.35 | 1.47 | 1.41 | +0.34 | 23.4% | 408 | 23.4% | -0.67 | 4.80 | 4.60 | 5.00 | — |
| — | 1.09 | 1.22 | 1.16 | +0.29 | 23.6% | 409 | 23.6% | -0.72 | 5.55 | 5.35 | 5.75 | — |
| — | 0.90 | 0.97 | 0.94 | +0.24 | 23.9% | 410 | 23.9% | -0.76 | 6.33 | 6.15 | 6.50 | — |
| — | 0.71 | 0.80 | 0.76 | +0.20 | 24.4% | 411 | 24.4% | -0.80 | 7.15 | 6.95 | 7.35 | — |
| — | 0.58 | 0.66 | 0.62 | +0.17 | 24.9% | 412 | 24.9% | -0.84 | 8.03 | 7.80 | 8.25 | — |
| — | 0.46 | 0.53 | 0.49 | +0.14 | 25.5% | 413 | 25.5% | -0.86 | 8.93 | 8.75 | 9.10 | — |
| — | 0.38 | 0.47 | 0.42 | +0.12 | 26.2% | 414 | 26.2% | -0.88 | 9.82 | 9.55 | 10.10 | — |
| — | 0.31 | 0.38 | 0.34 | +0.10 | 26.9% | 415 | 26.9% | -0.90 | 10.70 | 10.40 | 11.00 | — |
| — | 0.25 | 0.33 | 0.29 | +0.09 | 27.6% | 416 | 27.6% | -0.92 | 11.70 | 11.30 | 12.10 | — |
| — | 0.21 | 0.32 | 0.27 | +0.08 | 28.4% | 417 | 28.4% | -0.93 | 12.68 | 12.25 | 13.10 | — |
| — | 0.18 | 0.25 | 0.21 | +0.07 | 29.1% | 418 | 29.1% | -0.94 | 13.62 | 13.20 | 14.05 | — |
| — | 0.15 | 0.27 | 0.21 | +0.06 | 29.8% | 419 | 29.8% | -0.95 | 14.57 | 14.20 | 14.95 | — |
| — | 0.15 | 0.19 | 0.17 | +0.05 | 30.4% | 420 | 30.4% | -0.96 | 15.53 | 15.15 | 15.90 | — |
| — | 0.11 | 0.19 | 0.15 | +0.04 | 31.1% | 421 | 31.1% | -0.96 | 16.57 | 16.10 | 17.05 | — |
| — | 0.10 | 0.14 | 0.12 | +0.04 | 31.7% | 422 | 31.7% | -0.97 | 17.50 | 17.10 | 17.90 | — |
| — | 0.08 | 0.14 | 0.11 | +0.03 | 32.2% | 423 | 32.2% | -0.97 | 18.60 | 18.10 | 19.10 | — |
| — | 0.05 | 0.10 | 0.07 | +0.03 | 33.3% | 425 | 33.3% | -0.98 | 20.55 | 20.05 | 21.05 | — |
| — | 0.03 | 0.08 | 0.06 | +0.01 | 35.1% | 430 | 35.1% | -0.99 | 25.57 | 25.00 | 26.15 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 35.8% | 435 | 35.8% | -1.00 | 30.30 | 28.55 | 32.05 | — |
| — | — | 0.04 | — | +0.00 | 35.7% | 440 | 35.7% | -1.00 | 35.52 | 35.05 | 36.00 | — |
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.