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 | |
| — | 96.60 | 103.80 | 100.20 | — | — | 310 | — | — | 2.15 | 1.00 | 3.30 | — |
| — | 87.00 | 94.50 | 90.75 | +0.92 | 36.1% | 320 | 36.1% | -0.08 | 2.15 | 1.50 | 2.80 | — |
| — | 78.00 | 85.20 | 81.60 | +0.90 | 34.7% | 330 | 34.7% | -0.10 | 3.55 | 1.00 | 6.10 | — |
| — | 69.80 | 75.40 | 72.60 | +0.88 | 33.4% | 340 | 33.4% | -0.12 | 2.92 | 1.55 | 4.30 | — |
| — | 60.50 | 67.50 | 64.00 | +0.85 | 32.3% | 350 | 32.3% | -0.16 | 4.65 | 2.40 | 6.90 | — |
| — | 53.40 | 58.30 | 55.85 | +0.81 | 31.2% | 360 | 31.2% | -0.19 | 6.50 | 6.20 | 6.80 | — |
| — | 45.40 | 51.00 | 48.20 | +0.76 | 30.3% | 370 | 30.3% | -0.24 | 8.70 | 8.20 | 9.20 | — |
| — | 37.50 | 43.50 | 40.50 | +0.71 | 29.5% | 380 | 29.5% | -0.29 | 12.70 | 10.50 | 14.90 | — |
| — | 32.30 | 36.60 | 34.45 | +0.65 | 28.8% | 390 | 28.8% | -0.35 | 14.65 | 13.90 | 15.40 | — |
| — | 26.40 | 30.80 | 28.60 | +0.59 | 28.3% | 400 | 28.3% | -0.42 | 18.60 | 17.80 | 19.40 | — |
| — | 18.80 | 25.50 | 22.15 | +0.52 | 27.8% | 410 | 27.8% | -0.49 | 23.20 | 22.40 | 24.00 | — |
| — | 14.00 | 19.40 | 16.70 | +0.45 | 27.5% | 420 | 27.5% | -0.56 | 28.55 | 27.50 | 29.60 | — |
| — | 11.40 | 14.90 | 13.15 | +0.39 | 27.3% | 430 | 27.3% | -0.63 | 34.45 | 33.00 | 35.90 | — |
| — | 6.70 | 11.50 | 9.10 | +0.32 | 27.2% | 440 | 27.2% | -0.70 | 41.50 | 39.50 | 43.50 | — |
| — | 7.50 | 9.00 | 8.25 | +0.27 | 27.1% | 450 | 27.1% | -0.76 | 49.25 | 46.60 | 51.90 | — |
| — | 2.80 | 10.50 | 6.65 | +0.22 | 27.2% | 460 | 27.2% | -0.81 | 57.50 | 55.10 | 59.90 | — |
| — | 4.30 | 5.20 | 4.75 | +0.18 | 27.3% | 470 | 27.3% | -0.86 | 65.85 | 63.20 | 68.50 | — |
| — | 3.10 | 3.90 | 3.50 | +0.14 | 27.5% | 480 | 27.5% | -0.90 | 74.80 | 72.00 | 77.60 | — |
| — | 2.30 | 3.70 | 3.00 | +0.12 | 27.8% | 490 | 27.8% | -0.93 | 84.30 | 81.60 | 87.00 | — |
| — | 1.65 | 2.30 | 1.98 | +0.09 | 28.2% | 500 | 28.2% | -0.96 | 94.70 | 90.80 | 98.60 | — |
| — | 1.00 | 1.75 | 1.38 | +0.08 | 28.6% | 510 | 28.6% | -0.99 | 104.75 | 100.80 | 108.70 | — |
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.