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 | |
| — | 96.40 | 103.40 | 99.90 | +0.94 | 38.3% | 310 | 38.3% | -0.06 | 2.23 | 0.85 | 3.60 | — |
| — | 87.00 | 94.00 | 90.50 | +0.92 | 36.7% | 320 | 36.7% | -0.08 | 2.08 | 0.85 | 3.30 | — |
| — | 79.70 | 84.90 | 82.30 | +0.90 | 35.3% | 330 | 35.3% | -0.10 | 3.15 | 2.40 | 3.90 | — |
| — | 70.40 | 76.00 | 73.20 | +0.88 | 34.0% | 340 | 34.0% | -0.12 | 4.30 | 3.80 | 4.80 | — |
| — | 61.70 | 67.40 | 64.55 | +0.85 | 32.9% | 350 | 32.9% | -0.16 | 5.50 | 5.00 | 6.00 | — |
| — | 53.40 | 59.20 | 56.30 | +0.81 | 31.9% | 360 | 31.9% | -0.19 | 6.10 | 4.10 | 8.10 | — |
| — | 45.70 | 51.00 | 48.35 | +0.76 | 31.0% | 370 | 31.0% | -0.24 | 9.15 | 8.70 | 9.60 | — |
| — | 38.80 | 43.70 | 41.25 | +0.71 | 30.2% | 380 | 30.2% | -0.29 | 12.00 | 11.20 | 12.80 | — |
| — | 32.70 | 38.00 | 35.35 | +0.65 | 29.6% | 390 | 29.6% | -0.35 | 15.40 | 14.50 | 16.30 | — |
| — | 27.10 | 29.90 | 28.50 | +0.59 | 29.1% | 400 | 29.1% | -0.42 | 19.35 | 18.70 | 20.00 | — |
| — | 22.00 | 23.60 | 22.80 | +0.52 | 28.7% | 410 | 28.7% | -0.49 | 24.25 | 23.10 | 25.40 | — |
| — | 16.70 | 18.90 | 17.80 | +0.45 | 28.4% | 420 | 28.4% | -0.56 | 30.20 | 28.50 | 31.90 | — |
| — | 13.20 | 15.00 | 14.10 | +0.39 | 28.3% | 430 | 28.3% | -0.63 | 35.50 | 34.00 | 37.00 | — |
| — | 10.30 | 11.80 | 11.05 | +0.32 | 28.2% | 440 | 28.2% | -0.70 | 42.50 | 39.50 | 45.50 | — |
| — | 5.20 | 10.50 | 7.85 | +0.27 | 28.2% | 450 | 28.2% | -0.76 | 49.45 | 47.80 | 51.10 | — |
| — | 6.10 | 7.80 | 6.95 | +0.22 | 28.2% | 460 | 28.2% | -0.81 | 58.00 | 55.40 | 60.60 | — |
| — | 4.50 | 8.40 | 6.45 | +0.18 | 28.3% | 470 | 28.3% | -0.86 | 66.25 | 63.30 | 69.20 | — |
| — | 1.00 | 8.90 | 4.95 | +0.14 | 28.5% | 480 | 28.5% | -0.90 | 74.85 | 72.40 | 77.30 | — |
| — | 0.50 | 10.00 | 5.25 | +0.12 | 28.8% | 490 | 28.8% | -0.93 | 85.35 | 81.80 | 88.90 | — |
| — | 0.40 | 10.00 | 5.20 | +0.09 | 29.1% | 500 | 29.1% | -0.96 | 94.25 | 91.50 | 97.00 | — |
| — | 1.45 | 7.70 | 4.58 | +0.08 | 29.4% | 510 | 29.4% | -0.99 | 105.85 | 101.30 | 110.40 | — |
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.