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 | |
| — | 73.30 | 78.70 | 76.00 | +1.00 | 49.2% | 330 | 49.2% | +0.00 | — | — | 4.40 | — |
| — | 63.30 | 68.70 | 66.00 | +1.00 | 43.2% | 340 | 43.2% | +0.00 | — | — | 0.20 | — |
| — | 53.30 | 58.70 | 56.00 | +1.00 | 38.3% | 350 | 38.3% | +0.00 | — | — | 0.05 | — |
| — | 41.70 | 48.70 | 45.20 | +1.00 | 35.2% | 360 | 35.2% | +0.00 | — | — | 0.25 | — |
| — | 38.30 | 43.70 | 41.00 | +1.00 | 34.3% | 365 | 34.3% | +0.00 | — | — | 6.70 | — |
| — | 31.80 | 38.70 | 35.25 | +1.00 | 33.8% | 370 | 33.8% | +0.00 | — | — | 0.55 | — |
| — | 28.30 | 33.70 | 31.00 | +1.00 | 33.7% | 375 | 33.7% | -0.00 | — | — | 6.80 | — |
| — | 22.20 | 27.60 | 24.90 | +1.00 | 33.9% | 380 | 33.9% | -0.00 | — | — | 0.60 | — |
| — | 18.30 | 23.70 | 21.00 | +1.00 | 34.1% | 385 | 34.1% | -0.00 | — | — | 6.80 | — |
| — | 13.40 | 18.80 | 16.10 | +0.98 | 33.7% | 390 | 33.7% | -0.02 | — | — | 0.60 | — |
| — | 8.00 | 14.00 | 11.00 | +0.92 | 31.8% | 395 | 31.8% | -0.08 | 0.28 | 0.05 | 0.50 | — |
| — | 6.90 | 10.80 | 8.85 | +0.86 | 30.2% | 397.5 | 30.2% | -0.14 | 0.35 | 0.10 | 0.60 | — |
| — | 3.70 | 8.40 | 6.05 | +0.76 | 29.2% | 400 | 29.2% | -0.26 | 0.80 | 0.30 | 1.30 | — |
| — | 2.80 | 6.80 | 4.80 | +0.62 | 29.5% | 402.5 | 29.5% | -0.39 | 1.30 | 0.90 | 1.70 | — |
| — | 1.75 | 7.40 | 4.58 | +0.46 | 30.6% | 405 | 30.6% | -0.54 | 2.35 | 1.50 | 3.20 | — |
| — | 0.85 | 6.00 | 3.42 | +0.32 | 32.3% | 407.5 | 32.3% | -0.68 | 4.33 | 0.05 | 8.60 | — |
| — | — | 2.90 | — | +0.22 | 34.3% | 410 | 34.3% | -0.78 | 6.60 | 3.30 | 9.90 | — |
| — | — | 3.00 | — | +0.15 | 36.6% | 412.5 | 36.6% | -0.85 | 7.15 | 4.80 | 9.50 | — |
| — | 0.05 | 0.55 | 0.30 | +0.10 | 39.1% | 415 | 39.1% | -0.89 | 9.80 | 7.40 | 12.20 | — |
| — | — | 0.35 | — | +0.07 | 41.7% | 417.5 | 41.7% | -0.93 | 12.25 | 9.00 | 15.50 | — |
| — | 0.05 | 0.45 | 0.25 | +0.05 | 43.9% | 420 | 43.9% | -0.95 | 14.45 | 11.80 | 17.10 | — |
| — | 0.05 | 0.40 | 0.23 | +0.03 | 45.6% | 422.5 | 45.6% | -0.97 | 16.75 | 14.30 | 19.20 | — |
| — | — | 0.70 | — | +0.02 | 47.1% | 425 | 47.1% | -0.98 | 19.90 | 16.50 | 23.30 | — |
| — | — | 0.35 | — | +0.01 | 48.6% | 427.5 | 48.6% | -0.99 | 22.10 | 19.00 | 25.20 | — |
| — | — | 7.40 | — | +0.01 | 50.0% | 430 | 50.0% | -0.99 | 24.20 | 21.80 | 26.60 | — |
| — | — | 4.40 | — | +0.01 | 51.4% | 432.5 | 51.4% | -1.00 | 26.90 | 24.00 | 29.80 | — |
| — | — | 8.60 | — | +0.00 | 52.7% | 435 | 52.7% | -1.00 | 29.30 | 26.50 | 32.10 | — |
| — | — | 8.60 | — | +0.00 | 53.9% | 437.5 | 53.9% | -1.00 | 32.00 | 29.00 | 35.00 | — |
| — | — | 7.20 | — | +0.00 | 55.1% | 440 | 55.1% | -1.00 | 34.20 | 31.70 | 36.70 | — |
| — | — | 7.20 | — | +0.00 | 56.1% | 442.5 | 56.1% | -1.00 | 36.90 | 34.00 | 39.80 | — |
| — | — | 7.40 | — | +0.00 | 57.2% | 445 | 57.2% | -1.00 | 39.75 | 36.50 | 43.00 | — |
| — | — | 8.10 | — | +0.00 | 58.1% | 447.5 | 58.1% | -1.00 | 42.25 | 39.00 | 45.50 | — |
| — | — | 8.10 | — | +0.00 | 59.1% | 450 | 59.1% | -1.00 | 44.30 | 41.50 | 47.10 | — |
| — | — | 8.10 | — | +0.00 | 60.0% | 452.5 | 60.0% | -1.00 | 47.25 | 44.00 | 50.50 | — |
| — | — | 7.60 | — | +0.00 | 60.9% | 455 | 60.9% | -1.00 | 49.75 | 46.50 | 53.00 | — |
| — | — | 8.10 | — | +0.00 | 61.7% | 457.5 | 61.7% | -1.00 | 52.25 | 49.00 | 55.50 | — |
| — | — | 8.20 | — | +0.00 | 62.5% | 460 | 62.5% | -1.00 | 54.30 | 51.50 | 57.10 | — |
| — | — | 7.60 | — | +0.00 | 64.0% | 465 | 64.0% | -1.00 | 59.75 | 56.50 | 63.00 | — |
| — | — | 7.40 | — | +0.00 | 65.3% | 470 | 65.3% | -1.00 | 65.35 | 62.30 | 68.40 | — |
| — | — | 8.30 | — | +0.00 | 66.4% | 475 | 66.4% | -1.00 | 69.75 | 66.50 | 73.00 | — |
| — | — | 8.20 | — | +0.00 | 67.4% | 480 | 67.4% | -1.00 | 74.95 | 71.50 | 78.40 | — |
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.