Spot 404.23
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 01:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 74.90 | 80.30 | 77.60 | +0.98 | 37.9% | 330 | 37.9% | -0.02 | 0.42 | 0.30 | 0.55 | — |
| — | 65.40 | 70.50 | 67.95 | +0.97 | 35.6% | 340 | 35.6% | -0.03 | 0.55 | 0.35 | 0.75 | — |
| — | 55.40 | 60.90 | 58.15 | +0.95 | 33.4% | 350 | 33.4% | -0.05 | 0.93 | 0.30 | 1.55 | — |
| — | 45.90 | 51.40 | 48.65 | +0.92 | 31.6% | 360 | 31.6% | -0.08 | 1.35 | 1.10 | 1.60 | — |
| — | 36.70 | 41.70 | 39.20 | +0.87 | 30.0% | 370 | 30.0% | -0.13 | 2.08 | 1.85 | 2.30 | — |
| — | 29.00 | 33.20 | 31.10 | +0.80 | 28.7% | 380 | 28.7% | -0.20 | 3.55 | 3.30 | 3.80 | — |
| — | 20.30 | 26.00 | 23.15 | +0.71 | 27.7% | 390 | 27.7% | -0.30 | 5.80 | 5.40 | 6.20 | — |
| — | 13.90 | 16.50 | 15.20 | +0.59 | 26.9% | 400 | 26.9% | -0.42 | 9.35 | 8.70 | 10.00 | — |
| — | 7.80 | 11.20 | 9.50 | +0.46 | 26.5% | 410 | 26.5% | -0.55 | 14.15 | 13.00 | 15.30 | — |
| — | 6.00 | 7.00 | 6.50 | +0.33 | 26.3% | 420 | 26.3% | -0.68 | 19.95 | 18.80 | 21.10 | — |
| — | 3.10 | 4.30 | 3.70 | +0.23 | 26.4% | 430 | 26.4% | -0.79 | 27.60 | 26.10 | 29.10 | — |
| — | 1.30 | 3.80 | 2.55 | +0.15 | 26.6% | 440 | 26.6% | -0.87 | 35.45 | 32.40 | 38.50 | — |
| — | 1.05 | 1.70 | 1.38 | +0.09 | 26.9% | 450 | 26.9% | -0.93 | 44.90 | 41.70 | 48.10 | — |
| — | — | 1.30 | — | +0.06 | 27.4% | 460 | 27.4% | -0.97 | 55.75 | 51.50 | 60.00 | — |
| — | 0.30 | 0.95 | 0.62 | +0.03 | 27.9% | 470 | 27.9% | -1.00 | 64.35 | 61.50 | 67.20 | — |
| — | — | 4.10 | — | +0.02 | 28.5% | 480 | 28.5% | -1.00 | 74.35 | 71.50 | 77.20 | — |
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.