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 | |
| — | 72.80 | 79.90 | 76.35 | +0.99 | 43.9% | 330 | 43.9% | -0.01 | — | — | 6.50 | — |
| — | 64.30 | 69.90 | 67.10 | +0.98 | 41.1% | 340 | 41.1% | -0.02 | — | — | 6.80 | — |
| — | 59.20 | 65.00 | 62.10 | +0.98 | 39.5% | 345 | 39.5% | -0.02 | — | — | 6.40 | — |
| — | 54.20 | 60.10 | 57.15 | +0.97 | 37.8% | 350 | 37.8% | -0.03 | — | — | 3.70 | — |
| — | 49.00 | 55.20 | 52.10 | +0.96 | 36.2% | 355 | 36.2% | -0.04 | — | — | 6.20 | — |
| — | 44.30 | 50.30 | 47.30 | +0.95 | 34.5% | 360 | 34.5% | -0.05 | — | — | 5.30 | — |
| — | 39.70 | 45.40 | 42.55 | +0.94 | 33.0% | 365 | 33.0% | -0.06 | 0.65 | 0.15 | 1.15 | — |
| — | 34.90 | 40.60 | 37.75 | +0.92 | 31.5% | 370 | 31.5% | -0.08 | 0.50 | 0.25 | 0.75 | — |
| — | 30.00 | 35.90 | 32.95 | +0.89 | 30.2% | 375 | 30.2% | -0.11 | 2.70 | 0.40 | 5.00 | — |
| — | 25.90 | 30.30 | 28.10 | +0.85 | 29.0% | 380 | 29.0% | -0.15 | 1.25 | 0.80 | 1.70 | — |
| — | 21.00 | 26.80 | 23.90 | +0.81 | 28.1% | 385 | 28.1% | -0.19 | 1.60 | 1.20 | 2.00 | — |
| — | 18.80 | 24.70 | 21.75 | +0.78 | 27.6% | 387.5 | 27.6% | -0.22 | 2.20 | 1.65 | 2.75 | — |
| — | 16.70 | 22.20 | 19.45 | +0.75 | 27.2% | 390 | 27.2% | -0.25 | 3.35 | 0.90 | 5.80 | — |
| — | 15.60 | 21.00 | 18.30 | +0.71 | 26.9% | 392.5 | 26.9% | -0.29 | 4.38 | 2.25 | 6.50 | — |
| — | 11.70 | 19.00 | 15.35 | +0.68 | 26.6% | 395 | 26.6% | -0.32 | 4.50 | 0.20 | 8.80 | — |
| — | 10.30 | 15.20 | 12.75 | +0.64 | 26.3% | 397.5 | 26.3% | -0.36 | 4.20 | 3.30 | 5.10 | — |
| — | 8.80 | 13.50 | 11.15 | +0.60 | 26.1% | 400 | 26.1% | -0.40 | 5.25 | 4.50 | 6.00 | — |
| — | 8.40 | 12.00 | 10.20 | +0.55 | 25.9% | 402.5 | 25.9% | -0.45 | 6.30 | 2.20 | 10.40 | — |
| — | 6.50 | 11.20 | 8.85 | +0.51 | 25.8% | 405 | 25.8% | -0.49 | 8.70 | 5.90 | 11.50 | — |
| — | 4.20 | 8.50 | 6.35 | +0.47 | 25.7% | 407.5 | 25.7% | -0.54 | 9.70 | 7.40 | 12.00 | — |
| — | 2.20 | 7.10 | 4.65 | +0.42 | 25.6% | 410 | 25.6% | -0.58 | 10.10 | 7.00 | 13.20 | — |
| — | 4.00 | 6.00 | 5.00 | +0.38 | 25.5% | 412.5 | 25.5% | -0.63 | 11.85 | 8.80 | 14.90 | — |
| — | 1.80 | 10.00 | 5.90 | +0.34 | 25.5% | 415 | 25.5% | -0.67 | 12.70 | 9.20 | 16.20 | — |
| — | 3.10 | 8.10 | 5.60 | +0.30 | 25.5% | 417.5 | 25.5% | -0.71 | 15.40 | 12.10 | 18.70 | — |
| — | 1.95 | 3.50 | 2.73 | +0.26 | 25.5% | 420 | 25.5% | -0.74 | 16.80 | 13.60 | 20.00 | — |
| — | 0.70 | 2.85 | 1.77 | +0.22 | 25.6% | 422.5 | 25.6% | -0.78 | 17.85 | 15.80 | 19.90 | — |
| — | 1.10 | 2.40 | 1.75 | +0.19 | 25.7% | 425 | 25.7% | -0.82 | 20.55 | 17.80 | 23.30 | — |
| — | 1.20 | 2.10 | 1.65 | +0.17 | 25.8% | 427.5 | 25.8% | -0.85 | 22.40 | 19.50 | 25.30 | — |
| — | 1.05 | 3.70 | 2.38 | +0.14 | 26.0% | 430 | 26.0% | -0.87 | 24.80 | 22.10 | 27.50 | — |
| — | 0.75 | 1.45 | 1.10 | +0.12 | 26.1% | 432.5 | 26.1% | -0.89 | 26.85 | 24.00 | 29.70 | — |
| 77 | 0.60 | 1.25 | 0.93 | +0.10 | 26.3% | 435 | 26.3% | -0.91 | 29.15 | 26.30 | 32.00 | 11 |
| 122 | — | 7.00 | — | +0.07 | 26.7% | 440 | 26.7% | -0.95 | 33.90 | 30.90 | 36.90 | 2 |
| 3 | 0.25 | 1.30 | 0.78 | +0.05 | 27.2% | 445 | 27.2% | -0.97 | 39.10 | 36.40 | 41.80 | — |
| — | — | 3.40 | — | +0.03 | 27.7% | 450 | 27.7% | -0.99 | 44.75 | 40.80 | 48.70 | — |
| — | — | 6.90 | — | +0.02 | 28.3% | 455 | 28.3% | -1.00 | 49.40 | 45.80 | 53.00 | — |
| — | — | 8.80 | — | +0.02 | 28.9% | 460 | 28.9% | -1.00 | 54.40 | 50.80 | 58.00 | — |
| — | — | 5.80 | — | +0.01 | 29.6% | 465 | 29.6% | -1.00 | 59.50 | 55.80 | 63.20 | — |
| — | — | 7.00 | — | +0.01 | 30.3% | 470 | 30.3% | -1.00 | 64.50 | 60.80 | 68.20 | — |
| — | — | 7.00 | — | +0.00 | 31.0% | 475 | 31.0% | -1.00 | 69.35 | 65.80 | 72.90 | — |
| — | — | 7.40 | — | +0.00 | 31.8% | 480 | 31.8% | -1.00 | 74.20 | 70.80 | 77.60 | — |
| — | — | 7.40 | — | +0.00 | 32.5% | 485 | 32.5% | -1.00 | 79.15 | 75.80 | 82.50 | — |
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.