Spot 404.79
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 02:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 76.10 | 84.40 | 80.25 | — | — | 325 | — | — | — | — | 1.95 | — |
| — | 72.60 | 79.40 | 76.00 | +1.00 | 44.4% | 330 | 44.4% | +0.00 | — | — | 4.90 | — |
| — | 66.20 | 74.50 | 70.35 | +1.00 | 43.2% | 335 | 43.2% | +0.00 | — | — | 4.90 | — |
| — | 61.20 | 69.30 | 65.25 | +1.00 | 42.1% | 340 | 42.1% | -0.00 | — | — | 0.75 | — |
| — | 56.90 | 64.30 | 60.60 | +1.00 | 41.2% | 345 | 41.2% | -0.00 | — | — | 1.90 | — |
| — | 51.20 | 59.30 | 55.25 | +1.00 | 40.5% | 350 | 40.5% | -0.00 | — | — | 0.35 | — |
| — | 46.20 | 54.40 | 50.30 | +1.00 | 40.3% | 355 | 40.3% | -0.00 | — | — | 1.90 | — |
| — | 41.20 | 49.30 | 45.25 | +1.00 | 40.5% | 360 | 40.5% | -0.00 | — | — | 0.55 | — |
| — | 38.70 | 47.00 | 42.85 | +1.00 | 40.7% | 362.5 | 40.7% | -0.00 | — | — | 0.85 | — |
| — | 36.20 | 44.30 | 40.25 | +1.00 | 40.9% | 365 | 40.9% | -0.00 | — | — | 1.45 | — |
| — | 33.70 | 42.00 | 37.85 | +1.00 | 41.1% | 367.5 | 41.1% | -0.00 | — | — | 3.60 | — |
| — | 31.00 | 39.50 | 35.25 | +0.99 | 41.3% | 370 | 41.3% | -0.01 | — | — | 0.50 | — |
| — | 28.80 | 37.10 | 32.95 | +0.99 | 41.3% | 372.5 | 41.3% | -0.01 | — | — | 2.55 | — |
| — | 26.30 | 34.50 | 30.40 | +0.98 | 41.2% | 375 | 41.2% | -0.02 | 0.42 | 0.10 | 0.75 | — |
| — | 23.90 | 32.00 | 27.95 | +0.97 | 40.9% | 377.5 | 40.9% | -0.03 | — | — | 1.05 | — |
| — | 23.20 | 30.00 | 26.60 | +0.96 | 40.6% | 380 | 40.6% | -0.04 | — | — | 1.00 | — |
| — | 19.00 | 27.30 | 23.15 | +0.94 | 40.1% | 382.5 | 40.1% | -0.06 | — | — | 4.50 | — |
| — | 16.70 | 24.80 | 20.75 | +0.92 | 39.6% | 385 | 39.6% | -0.08 | — | — | 1.85 | — |
| — | 14.10 | 22.80 | 18.45 | +0.90 | 39.1% | 387.5 | 39.1% | -0.10 | — | — | 0.85 | — |
| — | 11.80 | 20.80 | 16.30 | +0.86 | 38.6% | 390 | 38.6% | -0.14 | 2.10 | 0.60 | 3.60 | — |
| — | 9.70 | 18.60 | 14.15 | +0.82 | 38.2% | 392.5 | 38.2% | -0.18 | — | — | 3.90 | — |
| — | 7.70 | 16.20 | 11.95 | +0.77 | 37.8% | 395 | 37.8% | -0.23 | — | — | 2.15 | — |
| — | 5.80 | 14.10 | 9.95 | +0.71 | 37.5% | 397.5 | 37.5% | -0.29 | — | — | 4.50 | — |
| — | 4.90 | 12.00 | 8.45 | +0.65 | 37.3% | 400 | 37.3% | -0.35 | 2.60 | 0.60 | 4.60 | — |
| — | 6.20 | 9.30 | 7.75 | +0.58 | 37.2% | 402.5 | 37.2% | -0.42 | 4.15 | 1.60 | 6.70 | — |
| — | 5.10 | 6.50 | 5.80 | +0.50 | 37.2% | 405 | 37.2% | -0.50 | 5.67 | 2.05 | 9.30 | — |
| — | 2.80 | 5.30 | 4.05 | +0.43 | 37.3% | 407.5 | 37.3% | -0.57 | 6.33 | 2.55 | 10.10 | — |
| — | 3.00 | 4.40 | 3.70 | +0.36 | 37.3% | 410 | 37.3% | -0.64 | 7.70 | 3.40 | 12.00 | — |
| — | 0.35 | 8.10 | 4.22 | +0.30 | 37.5% | 412.5 | 37.5% | -0.70 | 10.55 | 7.20 | 13.90 | — |
| — | 0.35 | 2.50 | 1.43 | +0.24 | 37.7% | 415 | 37.7% | -0.76 | 12.40 | 9.20 | 15.60 | — |
| — | — | 1.75 | — | +0.19 | 37.9% | 417.5 | 37.9% | -0.81 | 14.60 | 11.20 | 18.00 | — |
| — | 0.65 | 1.40 | 1.02 | +0.15 | 38.1% | 420 | 38.1% | -0.86 | 15.55 | 12.10 | 19.00 | — |
| — | 0.35 | 0.95 | 0.65 | +0.11 | 38.3% | 422.5 | 38.3% | -0.89 | 18.20 | 15.60 | 20.80 | — |
| — | 0.05 | 1.75 | 0.90 | +0.09 | 38.6% | 425 | 38.6% | -0.92 | 20.45 | 16.40 | 24.50 | — |
| — | — | 0.75 | — | +0.06 | 38.9% | 427.5 | 38.9% | -0.94 | 22.70 | 18.60 | 26.80 | — |
| — | — | 0.60 | — | +0.05 | 39.2% | 430 | 39.2% | -0.96 | 25.05 | 21.00 | 29.10 | — |
| — | — | 4.90 | — | +0.03 | 39.6% | 432.5 | 39.6% | -0.97 | 27.65 | 23.60 | 31.70 | — |
| — | — | 1.00 | — | +0.02 | 39.9% | 435 | 39.9% | -0.98 | 30.35 | 26.50 | 34.20 | — |
| — | — | 4.90 | — | +0.02 | 40.2% | 437.5 | 40.2% | -0.99 | 32.55 | 28.50 | 36.60 | — |
| — | — | 0.40 | — | +0.01 | 40.6% | 440 | 40.6% | -0.99 | 35.05 | 31.00 | 39.10 | — |
| — | — | 4.90 | — | +0.01 | 41.0% | 442.5 | 41.0% | -1.00 | 37.45 | 33.30 | 41.60 | — |
| — | — | 1.60 | — | +0.01 | 41.3% | 445 | 41.3% | -1.00 | 39.90 | 35.80 | 44.00 | — |
| — | — | 4.90 | — | +0.00 | 41.7% | 447.5 | 41.7% | -1.00 | 42.45 | 38.30 | 46.60 | — |
| — | — | 0.30 | — | +0.00 | 42.1% | 450 | 42.1% | -1.00 | 45.25 | 41.40 | 49.10 | — |
| — | — | 4.90 | — | +0.00 | 42.5% | 452.5 | 42.5% | -1.00 | 47.40 | 43.30 | 51.50 | — |
| — | — | 4.90 | — | +0.00 | 42.9% | 455 | 42.9% | -1.00 | 49.90 | 45.80 | 54.00 | — |
| — | — | 4.90 | — | +0.00 | 43.2% | 457.5 | 43.2% | -1.00 | 52.50 | 48.50 | 56.50 | — |
| — | — | 0.50 | — | +0.00 | 43.6% | 460 | 43.6% | -1.00 | 55.05 | 51.00 | 59.10 | — |
| — | — | 4.90 | — | +0.00 | 44.0% | 462.5 | 44.0% | -1.00 | 57.55 | 53.50 | 61.60 | — |
| — | — | 4.90 | — | +0.00 | 44.4% | 465 | 44.4% | -1.00 | 59.90 | 55.80 | 64.00 | — |
| — | — | 4.90 | — | +0.00 | 45.2% | 470 | 45.2% | -1.00 | 64.90 | 60.80 | 69.00 | — |
| — | — | 4.90 | — | +0.00 | 45.9% | 475 | 45.9% | -1.00 | 69.90 | 65.80 | 74.00 | — |
| — | — | 4.90 | — | +0.00 | 46.6% | 480 | 46.6% | -1.00 | 74.95 | 70.80 | 79.10 | — |
| — | — | 4.90 | — | +0.00 | 47.2% | 485 | 47.2% | -1.00 | 80.05 | 76.00 | 84.10 | — |
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.