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 | |
| — | 91.70 | 96.70 | 94.20 | +0.86 | 40.5% | 325 | 40.5% | -0.14 | 8.40 | 5.40 | 11.40 | — |
| — | 78.10 | 85.00 | 81.55 | +0.82 | 40.0% | 340 | 40.0% | -0.19 | 11.10 | 9.40 | 12.80 | — |
| — | 70.70 | 77.30 | 74.00 | +0.78 | 39.7% | 350 | 39.7% | -0.22 | 13.40 | 10.50 | 16.30 | — |
| — | 63.70 | 70.50 | 67.10 | +0.75 | 39.5% | 360 | 39.5% | -0.25 | 16.80 | 12.70 | 20.90 | — |
| — | 57.50 | 64.00 | 60.75 | +0.71 | 39.3% | 370 | 39.3% | -0.29 | 20.55 | 17.10 | 24.00 | — |
| — | 51.00 | 57.70 | 54.35 | +0.67 | 39.1% | 380 | 39.1% | -0.33 | 24.00 | 20.30 | 27.70 | — |
| — | 48.10 | 56.60 | 52.35 | +0.65 | 39.0% | 385 | 39.0% | -0.35 | 25.15 | 21.60 | 28.70 | — |
| — | 45.60 | 53.90 | 49.75 | +0.64 | 39.0% | 390 | 39.0% | -0.37 | 26.90 | 23.80 | 30.00 | — |
| — | 44.20 | 49.50 | 46.85 | +0.61 | 38.9% | 395 | 38.9% | -0.39 | 30.50 | 26.60 | 34.40 | — |
| — | 41.60 | 48.60 | 45.10 | +0.59 | 38.9% | 400 | 38.9% | -0.41 | 32.60 | 28.40 | 36.80 | — |
| — | 37.60 | 46.10 | 41.85 | +0.57 | 38.8% | 405 | 38.8% | -0.44 | 34.95 | 31.10 | 38.80 | — |
| — | 37.30 | 42.10 | 39.70 | +0.55 | 38.7% | 410 | 38.7% | -0.46 | 37.50 | 33.50 | 41.50 | — |
| — | 33.90 | 40.20 | 37.05 | +0.53 | 38.7% | 415 | 38.7% | -0.48 | 40.40 | 36.00 | 44.80 | — |
| — | 32.40 | 39.30 | 35.85 | +0.51 | 38.6% | 420 | 38.6% | -0.50 | 42.85 | 38.40 | 47.30 | — |
| — | 29.80 | 34.90 | 32.35 | +0.49 | 38.6% | 425 | 38.6% | -0.52 | 44.90 | 41.40 | 48.40 | — |
| — | 26.80 | 35.20 | 31.00 | +0.47 | 38.6% | 430 | 38.6% | -0.54 | 49.25 | 46.20 | 52.30 | — |
| — | 23.10 | 31.50 | 27.30 | +0.43 | 38.5% | 440 | 38.5% | -0.58 | 55.35 | 51.40 | 59.30 | — |
| — | 19.90 | 27.10 | 23.50 | +0.40 | 38.4% | 450 | 38.4% | -0.62 | 62.00 | 59.40 | 64.60 | — |
| — | 20.50 | 25.20 | 22.85 | +0.36 | 38.4% | 460 | 38.4% | -0.66 | 69.20 | 65.20 | 73.20 | — |
| — | 14.00 | 22.60 | 18.30 | +0.33 | 38.3% | 470 | 38.3% | -0.70 | 77.50 | 74.30 | 80.70 | — |
| — | 11.50 | 19.10 | 15.30 | +0.28 | 38.3% | 485 | 38.3% | -0.75 | 89.60 | 86.20 | 93.00 | — |
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.