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 | |
| — | 76.40 | 84.70 | 80.55 | +1.00 | 49.5% | 325 | 49.5% | -0.00 | — | — | 1.05 | — |
| — | 73.00 | 79.50 | 76.25 | +1.00 | 48.8% | 330 | 48.8% | -0.00 | 0.20 | 0.05 | 0.35 | — |
| — | 66.60 | 74.70 | 70.65 | +0.99 | 47.8% | 335 | 47.8% | -0.01 | — | — | 0.25 | — |
| — | 61.50 | 69.60 | 65.55 | +0.99 | 46.5% | 340 | 46.5% | -0.01 | 0.23 | 0.10 | 0.35 | — |
| — | 56.50 | 64.80 | 60.65 | +0.99 | 44.9% | 345 | 44.9% | -0.01 | — | — | 0.75 | — |
| — | 51.20 | 58.20 | 54.70 | +0.98 | 43.2% | 350 | 43.2% | -0.02 | 0.17 | 0.15 | 0.20 | — |
| — | 46.30 | 53.40 | 49.85 | +0.98 | 41.4% | 355 | 41.4% | -0.02 | — | — | 0.50 | — |
| — | — | — | — | — | — | 357.5 | — | — | — | — | — | — |
| — | 41.40 | 50.30 | 45.85 | +0.97 | 39.7% | 360 | 39.7% | -0.03 | 0.40 | 0.25 | 0.55 | — |
| — | — | — | — | — | — | 362.5 | — | — | — | — | — | — |
| — | 36.60 | 43.60 | 40.10 | +0.95 | 38.1% | 365 | 38.1% | -0.05 | 0.88 | 0.30 | 1.45 | — |
| — | 34.40 | 42.60 | 38.50 | +0.95 | 37.4% | 367.5 | 37.4% | -0.05 | — | — | 1.60 | — |
| — | 32.20 | 40.40 | 36.30 | +0.94 | 36.8% | 370 | 36.8% | -0.06 | 1.20 | 0.40 | 2.00 | — |
| — | 29.70 | 37.90 | 33.80 | +0.93 | 36.2% | 372.5 | 36.2% | -0.07 | — | — | 2.25 | — |
| — | 27.00 | 35.60 | 31.30 | +0.91 | 35.7% | 375 | 35.7% | -0.09 | 1.70 | 0.65 | 2.75 | — |
| — | 25.20 | 33.20 | 29.20 | +0.90 | 35.2% | 377.5 | 35.2% | -0.11 | — | — | 2.65 | — |
| — | 24.60 | 31.10 | 27.85 | +0.87 | 34.7% | 380 | 34.7% | -0.13 | 1.95 | 1.00 | 2.90 | — |
| — | 20.90 | 28.80 | 24.85 | +0.85 | 34.4% | 382.5 | 34.4% | -0.15 | 2.83 | 0.05 | 5.60 | — |
| — | 19.60 | 25.30 | 22.45 | +0.83 | 34.0% | 385 | 34.0% | -0.17 | 1.70 | 1.20 | 2.20 | — |
| — | 16.80 | 23.20 | 20.00 | +0.80 | 33.7% | 387.5 | 33.7% | -0.20 | 1.77 | 0.25 | 3.30 | — |
| — | 14.20 | 21.40 | 17.80 | +0.76 | 33.5% | 390 | 33.5% | -0.24 | 2.52 | 1.45 | 3.60 | — |
| — | 12.80 | 19.70 | 16.25 | +0.73 | 33.2% | 392.5 | 33.2% | -0.27 | 4.70 | 1.10 | 8.30 | — |
| — | 10.50 | 17.40 | 13.95 | +0.69 | 33.1% | 395 | 33.1% | -0.31 | 4.47 | 2.15 | 6.80 | — |
| — | 11.30 | 15.90 | 13.60 | +0.65 | 32.9% | 397.5 | 32.9% | -0.35 | 5.05 | 3.90 | 6.20 | — |
| — | 9.20 | 13.90 | 11.55 | +0.60 | 32.9% | 400 | 32.9% | -0.40 | 5.10 | 3.60 | 6.60 | — |
| — | 9.80 | 11.80 | 10.80 | +0.56 | 32.8% | 402.5 | 32.8% | -0.44 | 6.60 | 4.30 | 8.90 | — |
| — | 7.80 | 10.40 | 9.10 | +0.51 | 32.8% | 405 | 32.8% | -0.49 | 8.35 | 4.40 | 12.30 | — |
| — | 3.50 | 11.80 | 7.65 | +0.47 | 32.9% | 407.5 | 32.9% | -0.53 | 10.10 | 6.40 | 13.80 | — |
| — | 5.10 | 8.20 | 6.65 | +0.43 | 33.0% | 410 | 33.0% | -0.58 | 11.45 | 7.40 | 15.50 | — |
| — | 1.70 | 9.90 | 5.80 | +0.38 | 33.1% | 412.5 | 33.1% | -0.62 | 13.10 | 9.20 | 17.00 | — |
| — | 0.70 | 8.90 | 4.80 | +0.34 | 33.3% | 415 | 33.3% | -0.66 | 14.20 | 10.20 | 18.20 | — |
| — | 3.70 | 5.10 | 4.40 | +0.31 | 33.5% | 417.5 | 33.5% | -0.70 | 15.70 | 13.80 | 17.60 | — |
| — | 1.00 | 5.90 | 3.45 | +0.27 | 33.8% | 420 | 33.8% | -0.73 | 19.05 | 15.70 | 22.40 | — |
| — | 1.05 | 6.50 | 3.77 | +0.24 | 34.1% | 422.5 | 34.1% | -0.77 | 20.20 | 16.00 | 24.40 | — |
| — | 1.40 | 4.50 | 2.95 | +0.21 | 34.4% | 425 | 34.4% | -0.80 | 22.15 | 17.90 | 26.40 | — |
| — | — | — | — | — | — | 427.5 | — | — | — | — | — | — |
| — | 1.60 | 3.60 | 2.60 | +0.16 | 35.0% | 430 | 35.0% | -0.85 | 26.50 | 22.30 | 30.70 | — |
| — | — | — | — | — | — | 432.5 | — | — | — | — | — | — |
| — | 0.80 | 2.45 | 1.62 | +0.12 | 35.7% | 435 | 35.7% | -0.89 | 30.75 | 26.70 | 34.80 | — |
| — | — | — | — | — | — | 437.5 | — | — | — | — | — | — |
| — | 0.60 | 2.55 | 1.57 | +0.09 | 36.4% | 440 | 36.4% | -0.92 | 35.40 | 31.30 | 39.50 | — |
| — | — | — | — | — | — | 442.5 | — | — | — | — | — | — |
| — | — | 1.85 | — | +0.07 | 37.2% | 445 | 37.2% | -0.94 | 40.25 | 36.10 | 44.40 | — |
| — | — | — | — | — | — | 447.5 | — | — | — | — | — | — |
| — | 0.20 | 1.15 | 0.68 | +0.05 | 37.9% | 450 | 37.9% | -0.96 | 45.10 | 41.00 | 49.20 | — |
| — | — | — | — | — | — | 452.5 | — | — | — | — | — | — |
| — | — | 0.80 | — | +0.04 | 38.7% | 455 | 38.7% | -0.97 | 50.35 | 46.50 | 54.20 | — |
| — | — | — | — | — | — | 457.5 | — | — | — | — | — | — |
| — | 0.10 | 0.50 | 0.30 | +0.03 | 39.5% | 460 | 39.5% | -0.98 | 55.05 | 51.00 | 59.10 | — |
| — | — | 3.10 | — | +0.02 | 40.2% | 465 | 40.2% | -0.99 | 59.95 | 55.90 | 64.00 | — |
| — | 0.10 | 3.90 | 2.00 | +0.01 | 40.9% | 470 | 40.9% | -1.00 | 65.35 | 61.60 | 69.10 | — |
| — | 0.10 | 1.70 | 0.90 | +0.01 | 41.5% | 475 | 41.5% | -1.00 | 69.25 | 66.00 | 72.50 | — |
| — | 0.10 | 1.55 | 0.82 | +0.01 | 42.0% | 480 | 42.0% | -1.00 | 74.95 | 70.80 | 79.10 | — |
| — | 0.10 | 0.15 | 0.12 | +0.01 | 42.5% | 485 | 42.5% | -1.00 | 79.90 | 75.80 | 84.00 | — |
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.