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 | |
| — | 78.40 | 86.50 | 82.45 | +0.95 | 47.4% | 325 | 47.4% | -0.05 | 1.85 | 0.50 | 3.20 | — |
| — | 73.70 | 81.80 | 77.75 | +0.94 | 47.0% | 330 | 47.0% | -0.06 | — | — | 4.90 | — |
| — | 69.00 | 77.20 | 73.10 | +0.93 | 46.6% | 335 | 46.6% | -0.07 | 2.27 | 0.75 | 3.80 | — |
| — | 64.50 | 72.50 | 68.50 | +0.92 | 46.3% | 340 | 46.3% | -0.08 | — | — | 4.30 | — |
| — | 60.00 | 68.00 | 64.00 | +0.90 | 46.0% | 345 | 46.0% | -0.10 | 2.65 | 1.10 | 4.20 | — |
| — | 55.30 | 63.80 | 59.55 | +0.88 | 45.6% | 350 | 45.6% | -0.12 | 3.10 | 2.70 | 3.50 | — |
| — | 51.10 | 59.60 | 55.35 | +0.86 | 45.3% | 355 | 45.3% | -0.14 | 4.47 | 2.85 | 6.10 | — |
| — | 47.00 | 53.90 | 50.45 | +0.84 | 45.0% | 360 | 45.0% | -0.16 | 4.85 | 2.30 | 7.40 | — |
| — | 43.00 | 51.50 | 47.25 | +0.81 | 44.8% | 365 | 44.8% | -0.19 | 5.08 | 2.35 | 7.80 | — |
| — | 39.20 | 47.70 | 43.45 | +0.78 | 44.5% | 370 | 44.5% | -0.22 | 7.20 | 4.20 | 10.20 | — |
| — | 35.40 | 43.90 | 39.65 | +0.75 | 44.3% | 375 | 44.3% | -0.25 | 8.55 | 7.90 | 9.20 | — |
| — | 33.20 | 40.80 | 37.00 | +0.72 | 44.0% | 380 | 44.0% | -0.28 | 9.75 | 5.90 | 13.60 | — |
| — | 29.00 | 37.10 | 33.05 | +0.69 | 43.8% | 385 | 43.8% | -0.31 | 12.00 | 8.10 | 15.90 | — |
| — | 26.00 | 32.60 | 29.30 | +0.65 | 43.6% | 390 | 43.6% | -0.35 | 13.20 | 11.90 | 14.50 | — |
| — | 23.40 | 31.20 | 27.30 | +0.61 | 43.4% | 395 | 43.4% | -0.39 | 15.15 | 13.80 | 16.50 | — |
| — | 20.00 | 28.60 | 24.30 | +0.57 | 43.3% | 400 | 43.3% | -0.43 | 17.35 | 13.70 | 21.00 | — |
| — | 19.70 | 26.10 | 22.90 | +0.53 | 43.1% | 405 | 43.1% | -0.47 | 20.20 | 18.50 | 21.90 | — |
| — | 15.30 | 23.90 | 19.60 | +0.50 | 43.0% | 410 | 43.0% | -0.51 | 23.30 | 19.00 | 27.60 | — |
| — | 13.50 | 21.70 | 17.60 | +0.46 | 42.9% | 415 | 42.9% | -0.55 | 25.40 | 23.80 | 27.00 | — |
| — | 11.20 | 19.80 | 15.50 | +0.42 | 42.7% | 420 | 42.7% | -0.59 | 28.90 | 24.90 | 32.90 | — |
| — | 11.30 | 18.00 | 14.65 | +0.38 | 42.6% | 425 | 42.6% | -0.62 | 33.00 | 29.30 | 36.70 | — |
| — | 7.80 | 15.60 | 11.70 | +0.35 | 42.5% | 430 | 42.5% | -0.66 | 35.45 | 31.00 | 39.90 | — |
| — | 6.30 | 14.80 | 10.55 | +0.31 | 42.5% | 435 | 42.5% | -0.70 | 39.35 | 35.10 | 43.60 | — |
| — | 5.30 | 12.30 | 8.80 | +0.28 | 42.4% | 440 | 42.4% | -0.73 | 43.25 | 39.50 | 47.00 | — |
| — | 3.80 | 9.60 | 6.70 | +0.25 | 42.3% | 445 | 42.3% | -0.76 | 46.80 | 42.60 | 51.00 | — |
| — | 5.20 | 9.90 | 7.55 | +0.22 | 42.3% | 450 | 42.3% | -0.79 | 50.60 | 46.60 | 54.60 | — |
| — | 1.85 | 9.80 | 5.83 | +0.19 | 42.2% | 455 | 42.2% | -0.81 | 54.85 | 50.70 | 59.00 | — |
| — | 3.70 | 6.50 | 5.10 | +0.17 | 42.2% | 460 | 42.2% | -0.84 | 58.95 | 54.90 | 63.00 | — |
| — | 2.80 | 5.90 | 4.35 | +0.15 | 42.2% | 465 | 42.2% | -0.86 | 63.50 | 59.20 | 67.80 | — |
| — | 1.80 | 5.90 | 3.85 | +0.13 | 42.1% | 470 | 42.1% | -0.88 | 67.80 | 63.60 | 72.00 | — |
| — | 0.90 | 5.30 | 3.10 | +0.11 | 42.1% | 475 | 42.1% | -0.90 | 72.05 | 68.10 | 76.00 | — |
| — | 1.35 | 4.40 | 2.88 | +0.10 | 42.1% | 480 | 42.1% | -0.92 | 76.90 | 72.80 | 81.00 | — |
| — | 0.50 | 3.80 | 2.15 | +0.08 | 42.1% | 485 | 42.1% | -0.93 | 81.40 | 77.30 | 85.50 | — |
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.