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 | |
| — | 72.70 | 79.00 | 75.85 | +1.00 | 46.1% | 330 | 46.1% | -0.00 | — | — | 8.60 | — |
| — | 63.70 | 69.10 | 66.40 | +1.00 | 43.2% | 340 | 43.2% | -0.00 | — | — | 7.00 | — |
| 0 | 58.70 | 64.10 | 61.40 | +1.00 | 41.5% | 345 | 41.5% | -0.00 | — | — | 6.80 | — |
| — | 53.70 | 59.10 | 56.40 | +0.99 | 39.8% | 350 | 39.8% | -0.01 | — | — | 3.50 | — |
| — | 48.70 | 54.20 | 51.45 | +0.99 | 38.1% | 355 | 38.1% | -0.01 | 3.48 | 0.05 | 6.90 | — |
| — | 43.60 | 49.20 | 46.40 | +0.99 | 36.5% | 360 | 36.5% | -0.01 | — | — | 6.90 | — |
| — | 38.90 | 44.30 | 41.60 | +0.98 | 34.9% | 365 | 34.9% | -0.02 | — | — | 6.90 | — |
| — | 34.20 | 39.40 | 36.80 | +0.97 | 33.4% | 370 | 33.4% | -0.03 | — | — | 3.50 | — |
| — | 29.00 | 34.60 | 31.80 | +0.95 | 32.0% | 375 | 32.0% | -0.05 | 0.50 | 0.05 | 0.95 | — |
| — | 24.30 | 29.80 | 27.05 | +0.92 | 30.7% | 380 | 30.7% | -0.08 | 0.57 | 0.45 | 0.70 | — |
| — | 18.90 | 23.30 | 21.10 | +0.88 | 29.6% | 385 | 29.6% | -0.12 | 1.05 | 0.55 | 1.55 | — |
| — | 17.20 | 22.60 | 19.90 | +0.85 | 29.1% | 387.5 | 29.1% | -0.15 | — | — | 5.80 | — |
| — | 15.30 | 20.40 | 17.85 | +0.81 | 28.6% | 390 | 28.6% | -0.19 | 1.50 | 1.25 | 1.75 | — |
| — | 12.90 | 18.40 | 15.65 | +0.77 | 28.2% | 392.5 | 28.2% | -0.23 | 2.12 | 1.55 | 2.70 | — |
| — | 10.80 | 16.60 | 13.70 | +0.73 | 27.9% | 395 | 27.9% | -0.27 | 2.55 | 1.90 | 3.20 | — |
| — | 9.30 | 12.90 | 11.10 | +0.68 | 27.6% | 397.5 | 27.6% | -0.33 | 3.23 | 2.65 | 3.80 | — |
| — | 8.30 | 11.20 | 9.75 | +0.62 | 27.4% | 400 | 27.4% | -0.38 | 4.30 | 3.40 | 5.20 | — |
| — | 6.20 | 9.60 | 7.90 | +0.56 | 27.2% | 402.5 | 27.2% | -0.44 | 4.90 | 4.20 | 5.60 | — |
| — | 4.50 | 8.20 | 6.35 | +0.50 | 27.1% | 405 | 27.1% | -0.50 | 6.00 | 5.30 | 6.70 | — |
| — | 2.95 | 6.90 | 4.92 | +0.44 | 27.0% | 407.5 | 27.0% | -0.57 | 7.80 | 6.50 | 9.10 | — |
| — | 3.20 | 5.10 | 4.15 | +0.38 | 27.0% | 410 | 27.0% | -0.63 | 8.25 | 6.70 | 9.80 | — |
| — | 2.50 | 4.10 | 3.30 | +0.32 | 27.1% | 412.5 | 27.1% | -0.68 | 10.85 | 9.30 | 12.40 | — |
| — | 2.05 | 3.30 | 2.67 | +0.27 | 27.2% | 415 | 27.2% | -0.73 | 12.60 | 10.90 | 14.30 | — |
| — | 1.70 | 2.70 | 2.20 | +0.22 | 27.4% | 417.5 | 27.4% | -0.78 | 13.90 | 11.40 | 16.40 | — |
| — | 1.25 | 2.10 | 1.68 | +0.19 | 27.6% | 420 | 27.6% | -0.82 | 15.70 | 13.30 | 18.10 | — |
| — | 0.90 | 2.55 | 1.73 | +0.15 | 27.8% | 422.5 | 27.8% | -0.86 | 18.05 | 15.30 | 20.80 | — |
| — | 0.70 | 2.45 | 1.57 | +0.12 | 28.1% | 425 | 28.1% | -0.88 | 20.20 | 17.70 | 22.70 | — |
| — | 0.40 | 2.15 | 1.27 | +0.10 | 28.4% | 427.5 | 28.4% | -0.91 | 22.20 | 19.50 | 24.90 | — |
| — | 0.15 | 2.55 | 1.35 | +0.08 | 28.8% | 430 | 28.8% | -0.93 | 24.50 | 21.80 | 27.20 | 6 |
| — | 0.10 | 0.75 | 0.42 | +0.06 | 29.1% | 432.5 | 29.1% | -0.95 | 26.90 | 24.00 | 29.80 | — |
| — | 0.15 | 1.95 | 1.05 | +0.05 | 29.5% | 435 | 29.5% | -0.96 | 29.40 | 26.40 | 32.40 | — |
| — | — | 1.30 | — | +0.04 | 29.9% | 437.5 | 29.9% | -0.97 | 31.85 | 28.90 | 34.80 | — |
| — | — | 6.90 | — | +0.03 | 30.3% | 440 | 30.3% | -0.98 | 34.40 | 31.50 | 37.30 | — |
| — | — | 1.05 | — | +0.02 | 30.7% | 442.5 | 30.7% | -0.99 | 36.80 | 34.00 | 39.60 | — |
| — | — | 0.75 | — | +0.02 | 31.1% | 445 | 31.1% | -0.99 | 39.30 | 36.50 | 42.10 | — |
| — | — | 5.50 | — | +0.01 | 32.0% | 450 | 32.0% | -1.00 | 44.35 | 41.50 | 47.20 | — |
| — | 0.05 | 0.75 | 0.40 | +0.01 | 32.8% | 455 | 32.8% | -1.00 | 49.35 | 46.50 | 52.20 | — |
| — | — | 6.80 | — | +0.01 | 33.7% | 460 | 33.7% | -1.00 | 54.45 | 51.50 | 57.40 | — |
| — | — | 0.65 | — | +0.00 | 34.6% | 465 | 34.6% | -1.00 | 59.75 | 56.50 | 63.00 | — |
| — | — | 8.60 | — | +0.00 | 35.5% | 470 | 35.5% | -1.00 | 64.75 | 61.50 | 68.00 | — |
| — | — | 8.60 | — | +0.00 | 36.5% | 475 | 36.5% | -1.00 | 69.70 | 66.50 | 72.90 | — |
| — | — | 8.60 | — | +0.00 | 37.4% | 480 | 37.4% | -1.00 | 74.95 | 71.50 | 78.40 | — |
| — | — | 8.60 | — | +0.00 | 38.3% | 485 | 38.3% | -1.00 | 79.70 | 76.50 | 82.90 | — |
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.