Spot 404.04
· 192 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 22:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.25 | 42.15 | 39.70 | +1.00 | 71.8% | 365 | 71.8% | -0.00 | — | — | 0.20 | — |
| — | 34.75 | 39.50 | 37.12 | +0.99 | 68.6% | 367.5 | 68.6% | -0.01 | — | — | 0.25 | — |
| — | 32.20 | 36.95 | 34.58 | +0.99 | 65.6% | 370 | 65.6% | -0.01 | 0.15 | 0.01 | 0.30 | — |
| — | 29.85 | 34.40 | 32.12 | +0.99 | 62.7% | 372.5 | 62.7% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 27.35 | 31.90 | 29.62 | +0.99 | 59.8% | 375 | 59.8% | -0.01 | — | — | 1.57 | — |
| — | 24.70 | 29.55 | 27.12 | +0.99 | 56.8% | 377.5 | 56.8% | -0.01 | — | — | 4.20 | — |
| — | 22.05 | 26.25 | 24.15 | +0.98 | 53.7% | 380 | 53.7% | -0.02 | — | — | 0.15 | — |
| — | 19.40 | 24.60 | 22.00 | +0.98 | 50.2% | 382.5 | 50.2% | -0.02 | — | — | 1.49 | — |
| — | 16.95 | 22.25 | 19.60 | +0.98 | 46.4% | 385 | 46.4% | -0.02 | 0.10 | 0.01 | 0.18 | — |
| — | 14.60 | 20.25 | 17.43 | +0.97 | 42.5% | 387.5 | 42.5% | -0.03 | 0.60 | 0.05 | 1.15 | — |
| — | 12.50 | 17.00 | 14.75 | +0.97 | 38.7% | 390 | 38.7% | -0.03 | 0.16 | 0.05 | 0.27 | — |
| — | 10.05 | 14.55 | 12.30 | +0.96 | 35.3% | 392.5 | 35.3% | -0.04 | 0.19 | 0.11 | 0.27 | — |
| — | 8.10 | 12.15 | 10.12 | +0.95 | 32.6% | 395 | 32.6% | -0.05 | 0.33 | 0.25 | 0.40 | — |
| — | 6.20 | 8.55 | 7.38 | +0.93 | 31.0% | 397.5 | 31.0% | -0.07 | 0.62 | 0.53 | 0.71 | — |
| — | 4.65 | 5.75 | 5.20 | +0.90 | 31.1% | 400 | 31.1% | -0.10 | 1.19 | 1.04 | 1.34 | — |
| — | 3.30 | 4.20 | 3.75 | +0.86 | 32.8% | 402.5 | 32.8% | -0.14 | 2.23 | 1.91 | 2.54 | — |
| — | 2.29 | 2.70 | 2.50 | +0.80 | 34.8% | 405 | 34.8% | -0.20 | 3.45 | 3.05 | 3.85 | — |
| — | 1.55 | 1.78 | 1.67 | +0.72 | 35.8% | 407.5 | 35.8% | -0.28 | 5.08 | 4.45 | 5.70 | — |
| — | 0.87 | 1.02 | 0.94 | +0.63 | 35.9% | 410 | 35.9% | -0.37 | 6.92 | 6.35 | 7.50 | — |
| — | 0.41 | 0.60 | 0.51 | +0.52 | 35.6% | 412.5 | 35.6% | -0.48 | 9.65 | 7.90 | 11.40 | — |
| — | 0.26 | 0.34 | 0.30 | +0.42 | 35.6% | 415 | 35.6% | -0.58 | 11.70 | 9.75 | 13.65 | — |
| — | 0.11 | 0.23 | 0.17 | +0.33 | 36.3% | 417.5 | 36.3% | -0.67 | 14.32 | 12.65 | 16.00 | — |
| — | 0.07 | 0.24 | 0.15 | +0.25 | 37.8% | 420 | 37.8% | -0.75 | 15.80 | 14.45 | 17.15 | — |
| — | 0.01 | 0.21 | 0.11 | +0.18 | 39.8% | 422.5 | 39.8% | -0.82 | 18.12 | 15.75 | 20.50 | — |
| — | 0.03 | 0.10 | 0.07 | +0.13 | 42.1% | 425 | 42.1% | -0.87 | 21.40 | 19.40 | 23.40 | — |
| — | 0.02 | 0.10 | 0.06 | +0.09 | 44.6% | 427.5 | 44.6% | -0.91 | 23.18 | 20.75 | 25.60 | — |
| — | 0.02 | 0.20 | 0.11 | +0.06 | 47.4% | 430 | 47.4% | -0.95 | 25.93 | 23.75 | 28.10 | — |
| — | 0.01 | 0.05 | 0.03 | +0.04 | 50.4% | 432.5 | 50.4% | -0.96 | 29.00 | 27.55 | 30.45 | — |
| — | 0.01 | 0.06 | 0.04 | +0.03 | 53.3% | 435 | 53.3% | -0.97 | 31.35 | 29.85 | 32.85 | — |
| — | 0.01 | 0.33 | 0.17 | +0.02 | 56.3% | 437.5 | 56.3% | -0.98 | 33.45 | 30.75 | 36.15 | — |
| — | 0.01 | 0.31 | 0.16 | +0.01 | 59.4% | 440 | 59.4% | -0.99 | 35.80 | 33.05 | 38.55 | — |
| — | — | 0.29 | — | +0.01 | 62.6% | 442.5 | 62.6% | -0.99 | 38.12 | 35.75 | 40.50 | — |
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.