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 | |
| — | 81.40 | 89.70 | 85.55 | +0.87 | 40.3% | 330 | 40.3% | -0.13 | 6.25 | 5.50 | 7.00 | — |
| — | 75.10 | 81.50 | 78.30 | +0.84 | 40.0% | 340 | 40.0% | -0.16 | 8.70 | 6.90 | 10.50 | — |
| — | 63.60 | 68.40 | 66.00 | +0.79 | 39.5% | 355 | 39.5% | -0.22 | 11.20 | 7.90 | 14.50 | — |
| — | 54.40 | 61.20 | 57.80 | +0.75 | 39.2% | 365 | 39.2% | -0.26 | 13.95 | 10.30 | 17.60 | — |
| — | 48.00 | 56.30 | 52.15 | +0.70 | 39.0% | 375 | 39.0% | -0.30 | 18.60 | 15.90 | 21.30 | — |
| — | 47.30 | 52.80 | 50.05 | +0.68 | 38.9% | 380 | 38.9% | -0.32 | 19.15 | 14.90 | 23.40 | — |
| — | 44.80 | 48.60 | 46.70 | +0.66 | 38.8% | 385 | 38.8% | -0.35 | 21.95 | 20.40 | 23.50 | — |
| — | 41.20 | 47.40 | 44.30 | +0.63 | 38.8% | 390 | 38.8% | -0.37 | 24.70 | 22.30 | 27.10 | — |
| — | 37.00 | 44.60 | 40.80 | +0.61 | 38.7% | 395 | 38.7% | -0.40 | 24.20 | 21.30 | 27.10 | — |
| — | 35.90 | 40.00 | 37.95 | +0.59 | 38.6% | 400 | 38.6% | -0.42 | 27.90 | 26.90 | 28.90 | — |
| — | 33.50 | 35.50 | 34.50 | +0.56 | 38.6% | 405 | 38.6% | -0.44 | 31.25 | 27.80 | 34.70 | — |
| — | 29.10 | 36.60 | 32.85 | +0.54 | 38.5% | 410 | 38.5% | -0.47 | 34.20 | 31.10 | 37.30 | — |
| — | 28.00 | 33.30 | 30.65 | +0.52 | 38.4% | 415 | 38.4% | -0.49 | 35.50 | 31.00 | 40.00 | — |
| — | 24.80 | 32.70 | 28.75 | +0.49 | 38.4% | 420 | 38.4% | -0.52 | 38.50 | 34.10 | 42.90 | — |
| — | 25.30 | 29.90 | 27.60 | +0.47 | 38.4% | 425 | 38.4% | -0.54 | 41.05 | 39.20 | 42.90 | — |
| — | 20.70 | 28.80 | 24.75 | +0.44 | 38.3% | 430 | 38.3% | -0.57 | 44.35 | 40.00 | 48.70 | — |
| — | 17.70 | 25.20 | 21.45 | +0.40 | 38.3% | 440 | 38.3% | -0.61 | 50.80 | 48.30 | 53.30 | — |
| — | 15.40 | 22.10 | 18.75 | +0.36 | 38.2% | 450 | 38.2% | -0.66 | 57.00 | 54.00 | 60.00 | — |
| — | 11.00 | 19.20 | 15.10 | +0.32 | 38.2% | 460 | 38.2% | -0.70 | 65.20 | 62.80 | 67.60 | — |
| — | 12.00 | 15.00 | 13.50 | +0.28 | 38.2% | 470 | 38.2% | -0.74 | 73.40 | 69.00 | 77.80 | — |
| — | 8.30 | 14.10 | 11.20 | +0.23 | 38.2% | 485 | 38.2% | -0.80 | 85.90 | 82.00 | 89.80 | — |
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.