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 | |
| — | 39.70 | 44.90 | 42.30 | +0.93 | 30.4% | 365 | 30.4% | -0.07 | 1.93 | 1.34 | 2.51 | — |
| — | 35.70 | 40.75 | 38.23 | +0.91 | 29.8% | 370 | 29.8% | -0.09 | 2.50 | 2.00 | 2.99 | — |
| — | 31.35 | 36.25 | 33.80 | +0.88 | 29.2% | 375 | 29.2% | -0.12 | 2.90 | 2.59 | 3.20 | — |
| — | 27.45 | 31.70 | 29.57 | +0.85 | 28.8% | 380 | 28.8% | -0.15 | 3.95 | 3.55 | 4.35 | — |
| — | 23.85 | 26.75 | 25.30 | +0.82 | 28.4% | 385 | 28.4% | -0.18 | 5.20 | 4.75 | 5.65 | — |
| — | 20.30 | 22.95 | 21.62 | +0.78 | 28.1% | 390 | 28.1% | -0.22 | 6.67 | 5.95 | 7.40 | — |
| — | 17.75 | 19.65 | 18.70 | +0.73 | 27.8% | 395 | 27.8% | -0.27 | 8.20 | 7.60 | 8.80 | — |
| — | 14.75 | 16.30 | 15.53 | +0.68 | 27.6% | 400 | 27.6% | -0.32 | 10.12 | 9.00 | 11.25 | — |
| — | 11.90 | 13.25 | 12.57 | +0.63 | 27.5% | 405 | 27.5% | -0.38 | 12.55 | 11.95 | 13.15 | — |
| — | 9.90 | 11.15 | 10.53 | +0.57 | 27.4% | 410 | 27.4% | -0.43 | 15.20 | 13.60 | 16.80 | — |
| — | 8.10 | 9.00 | 8.55 | +0.51 | 27.4% | 415 | 27.4% | -0.49 | 18.55 | 17.65 | 19.45 | — |
| — | 6.60 | 8.60 | 7.60 | +0.45 | 27.4% | 420 | 27.4% | -0.55 | 21.15 | 19.25 | 23.05 | — |
| — | 4.90 | 7.15 | 6.03 | +0.40 | 27.5% | 425 | 27.5% | -0.61 | 25.43 | 24.00 | 26.85 | — |
| — | 3.40 | 4.60 | 4.00 | +0.34 | 27.6% | 430 | 27.6% | -0.67 | 29.18 | 27.15 | 31.20 | — |
| — | 3.05 | 4.50 | 3.77 | +0.29 | 27.8% | 435 | 27.8% | -0.72 | 32.90 | 30.60 | 35.20 | — |
| — | 2.19 | 3.75 | 2.97 | +0.24 | 28.0% | 440 | 28.0% | -0.77 | 37.33 | 34.95 | 39.70 | — |
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.