Spot 404.96
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 72.20 | 79.60 | 75.90 | +1.00 | 44.7% | 330 | 44.7% | -0.00 | — | — | 8.60 | 2 |
| 0 | 62.00 | 69.60 | 65.80 | +1.00 | 41.8% | 340 | 41.8% | -0.00 | — | — | 8.60 | 1 |
| 0 | 56.80 | 64.60 | 60.70 | +1.00 | 40.1% | 345 | 40.1% | -0.00 | — | — | 6.80 | 42 |
| 0 | 53.90 | 59.60 | 56.75 | +0.99 | 38.4% | 350 | 38.4% | -0.01 | — | — | 6.80 | — |
| — | 48.80 | 54.60 | 51.70 | +0.99 | 36.7% | 355 | 36.7% | -0.01 | — | — | 6.00 | — |
| — | 44.00 | 49.60 | 46.80 | +0.99 | 35.1% | 360 | 35.1% | -0.01 | — | — | 1.80 | — |
| — | 38.60 | 44.70 | 41.65 | +0.98 | 33.5% | 365 | 33.5% | -0.02 | — | — | 5.60 | — |
| — | 32.50 | 39.70 | 36.10 | +0.97 | 32.0% | 370 | 32.0% | -0.03 | — | — | 7.10 | — |
| — | 29.10 | 34.80 | 31.95 | +0.95 | 30.6% | 375 | 30.6% | -0.05 | — | — | 6.90 | — |
| — | 23.90 | 29.90 | 26.90 | +0.92 | 29.3% | 380 | 29.3% | -0.08 | 0.42 | 0.05 | 0.80 | — |
| — | 19.40 | 25.10 | 22.25 | +0.88 | 28.2% | 385 | 28.2% | -0.12 | 0.60 | 0.25 | 0.95 | — |
| — | 17.00 | 22.80 | 19.90 | +0.85 | 27.7% | 387.5 | 27.7% | -0.15 | 1.15 | 0.30 | 2.00 | — |
| — | 14.70 | 20.50 | 17.60 | +0.81 | 27.3% | 390 | 27.3% | -0.19 | 1.55 | 0.40 | 2.70 | — |
| — | 13.30 | 17.70 | 15.50 | +0.77 | 26.9% | 392.5 | 26.9% | -0.23 | 1.27 | 0.95 | 1.60 | — |
| — | 11.00 | 15.50 | 13.25 | +0.73 | 26.5% | 395 | 26.5% | -0.27 | 1.77 | 1.10 | 2.45 | — |
| — | 8.10 | 15.00 | 11.55 | +0.68 | 26.2% | 397.5 | 26.2% | -0.33 | 2.33 | 1.35 | 3.30 | — |
| — | 7.80 | 10.70 | 9.25 | +0.62 | 26.0% | 400 | 26.0% | -0.38 | 3.27 | 2.35 | 4.20 | — |
| — | 6.30 | 9.00 | 7.65 | +0.56 | 25.8% | 402.5 | 25.8% | -0.44 | 3.67 | 2.65 | 4.70 | — |
| — | 2.80 | 10.10 | 6.45 | +0.50 | 25.6% | 405 | 25.6% | -0.50 | 5.00 | 3.50 | 6.50 | — |
| — | 2.30 | 9.30 | 5.80 | +0.44 | 25.5% | 407.5 | 25.5% | -0.57 | 5.65 | 3.60 | 7.70 | — |
| — | 2.55 | 5.00 | 3.77 | +0.38 | 25.5% | 410 | 25.5% | -0.63 | 7.85 | 6.00 | 9.70 | — |
| — | 2.35 | 3.60 | 2.98 | +0.32 | 25.5% | 412.5 | 25.5% | -0.68 | 9.80 | 6.70 | 12.90 | — |
| — | 1.80 | 2.70 | 2.25 | +0.27 | 25.5% | 415 | 25.5% | -0.73 | 10.60 | 8.00 | 13.20 | — |
| — | 1.00 | 2.05 | 1.52 | +0.22 | 25.6% | 417.5 | 25.6% | -0.78 | 12.60 | 10.50 | 14.70 | — |
| — | 0.65 | 1.55 | 1.10 | +0.19 | 25.7% | 420 | 25.7% | -0.82 | 14.55 | 12.80 | 16.30 | — |
| — | 0.60 | 3.60 | 2.10 | +0.15 | 25.8% | 422.5 | 25.8% | -0.86 | 16.95 | 13.90 | 20.00 | — |
| — | 0.25 | 0.70 | 0.47 | +0.12 | 26.0% | 425 | 26.0% | -0.88 | 19.10 | 16.70 | 21.50 | — |
| — | 0.20 | 1.95 | 1.07 | +0.10 | 26.2% | 427.5 | 26.2% | -0.91 | 21.65 | 18.70 | 24.60 | — |
| — | — | 7.00 | — | +0.08 | 26.5% | 430 | 26.5% | -0.93 | 24.00 | 21.10 | 26.90 | — |
| — | — | 5.20 | — | +0.06 | 26.9% | 432.5 | 26.9% | -0.95 | 26.95 | 23.30 | 30.60 | — |
| — | — | 6.90 | — | +0.05 | 27.3% | 435 | 27.3% | -0.96 | 29.40 | 25.80 | 33.00 | — |
| — | — | 6.90 | — | +0.04 | 27.7% | 437.5 | 27.7% | -0.97 | 31.25 | 28.30 | 34.20 | — |
| — | — | 6.90 | — | +0.03 | 28.2% | 440 | 28.2% | -0.98 | 33.85 | 31.00 | 36.70 | 26 |
| — | — | 6.90 | — | +0.02 | 28.6% | 442.5 | 28.6% | -0.99 | 36.25 | 33.30 | 39.20 | — |
| — | — | 6.80 | — | +0.02 | 29.1% | 445 | 29.1% | -0.99 | 39.30 | 35.80 | 42.80 | — |
| — | — | 1.40 | — | +0.01 | 30.1% | 450 | 30.1% | -1.00 | 43.75 | 40.80 | 46.70 | — |
| — | — | 4.70 | — | +0.01 | 31.1% | 455 | 31.1% | -1.00 | 48.75 | 45.80 | 51.70 | — |
| — | — | 6.80 | — | +0.01 | 32.1% | 460 | 32.1% | -1.00 | 53.60 | 50.80 | 56.40 | — |
| — | — | 7.60 | — | +0.00 | 33.0% | 465 | 33.0% | -1.00 | 59.40 | 55.80 | 63.00 | — |
| — | — | 5.50 | — | +0.00 | 34.0% | 470 | 34.0% | -1.00 | 64.15 | 60.80 | 67.50 | — |
| — | — | 8.60 | — | +0.00 | 35.0% | 475 | 35.0% | -1.00 | 68.85 | 65.80 | 71.90 | — |
| — | — | 8.60 | — | +0.00 | 35.9% | 480 | 35.9% | -1.00 | 73.90 | 70.80 | 77.00 | — |
| — | — | 8.60 | — | +0.00 | 36.8% | 485 | 36.8% | -1.00 | 79.00 | 75.80 | 82.20 | — |
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.