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 | |
| — | 101.10 | 108.50 | 104.80 | +0.91 | 36.1% | 310 | 36.1% | -0.09 | 4.08 | 2.85 | 5.30 | — |
| — | 92.50 | 99.70 | 96.10 | +0.89 | 35.1% | 320 | 35.1% | -0.11 | 5.20 | 2.80 | 7.60 | — |
| — | 85.60 | 91.10 | 88.35 | +0.87 | 34.2% | 330 | 34.2% | -0.14 | 6.20 | 5.20 | 7.20 | — |
| — | 77.20 | 82.50 | 79.85 | +0.84 | 33.4% | 340 | 33.4% | -0.16 | 7.75 | 6.80 | 8.70 | — |
| — | 69.20 | 74.90 | 72.05 | +0.81 | 32.7% | 350 | 32.7% | -0.20 | 9.75 | 8.80 | 10.70 | — |
| — | 61.40 | 67.20 | 64.30 | +0.77 | 32.1% | 360 | 32.1% | -0.23 | 11.75 | 10.30 | 13.20 | — |
| — | 52.50 | 60.10 | 56.30 | +0.73 | 31.6% | 370 | 31.6% | -0.27 | 15.45 | 12.60 | 18.30 | — |
| — | 47.30 | 52.10 | 49.70 | +0.69 | 31.1% | 380 | 31.1% | -0.32 | 18.90 | 16.00 | 21.80 | — |
| — | 39.90 | 47.00 | 43.45 | +0.64 | 30.7% | 390 | 30.7% | -0.37 | 22.05 | 18.30 | 25.80 | — |
| — | 33.90 | 41.10 | 37.50 | +0.60 | 30.4% | 400 | 30.4% | -0.42 | 25.40 | 21.40 | 29.40 | — |
| — | 28.80 | 36.30 | 32.55 | +0.55 | 30.1% | 410 | 30.1% | -0.47 | 30.10 | 26.10 | 34.10 | — |
| — | 24.30 | 32.00 | 28.15 | +0.50 | 29.8% | 420 | 29.8% | -0.52 | 35.50 | 31.30 | 39.70 | — |
| — | 20.00 | 27.00 | 23.50 | +0.45 | 29.6% | 430 | 29.6% | -0.57 | 41.55 | 38.20 | 44.90 | — |
| — | 16.40 | 24.00 | 20.20 | +0.40 | 29.4% | 440 | 29.4% | -0.63 | 48.10 | 45.30 | 50.90 | — |
| — | 14.20 | 19.30 | 16.75 | +0.35 | 29.2% | 450 | 29.2% | -0.68 | 54.60 | 51.70 | 57.50 | — |
| — | 12.60 | 15.10 | 13.85 | +0.31 | 29.0% | 460 | 29.0% | -0.73 | 62.00 | 59.60 | 64.40 | — |
| — | 10.00 | 12.50 | 11.25 | +0.27 | 28.9% | 470 | 28.9% | -0.77 | 69.60 | 67.00 | 72.20 | — |
| — | 8.10 | 10.50 | 9.30 | — | — | 480 | 28.8% | -0.82 | 77.90 | 75.30 | 80.50 | — |
| — | 6.00 | 8.70 | 7.35 | +0.20 | 28.8% | 490 | 28.8% | -0.86 | 86.50 | 83.90 | 89.10 | — |
| — | 2.80 | 9.90 | 6.35 | +0.17 | 28.7% | 500 | 28.7% | -0.89 | 95.40 | 92.80 | 98.00 | — |
| — | 2.35 | 8.50 | 5.42 | +0.15 | 28.7% | 510 | 28.7% | -0.93 | 104.85 | 102.30 | 107.40 | — |
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.