Spot 404.34
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 00:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 72.40 | 80.70 | 76.55 | +0.96 | 41.7% | 330 | 41.7% | -0.04 | — | — | 7.70 | — |
| — | 62.60 | 71.20 | 66.90 | +0.95 | 38.8% | 340 | 38.8% | -0.05 | — | — | 7.80 | — |
| — | 57.70 | 66.40 | 62.05 | +0.94 | 37.2% | 345 | 37.2% | -0.06 | — | — | 8.10 | — |
| — | — | — | — | +0.93 | 35.7% | 350 | 35.7% | -0.07 | — | — | — | — |
| — | 48.60 | 56.80 | 52.70 | +0.92 | 34.2% | 355 | 34.2% | -0.09 | — | — | 7.50 | — |
| — | 43.90 | 52.10 | 48.00 | +0.90 | 32.8% | 360 | 32.8% | -0.10 | 1.60 | 0.95 | 2.25 | — |
| — | 39.70 | 46.20 | 42.95 | +0.88 | 31.4% | 365 | 31.4% | -0.12 | — | — | 7.80 | — |
| — | 34.60 | 42.90 | 38.75 | +0.86 | 30.2% | 370 | 30.2% | -0.14 | 2.05 | 1.10 | 3.00 | — |
| — | 31.40 | 38.50 | 34.95 | +0.83 | 29.1% | 375 | 29.1% | -0.17 | 2.35 | 0.20 | 4.50 | — |
| — | 27.30 | 34.30 | 30.80 | +0.80 | 28.1% | 380 | 28.1% | -0.20 | 3.55 | 3.10 | 4.00 | — |
| — | 22.20 | 30.40 | 26.30 | +0.76 | 27.2% | 385 | 27.2% | -0.24 | 3.70 | 2.10 | 5.30 | — |
| — | 19.60 | 26.90 | 23.25 | +0.71 | 26.5% | 390 | 26.5% | -0.29 | 5.60 | 4.20 | 7.00 | — |
| — | 16.90 | 22.30 | 19.60 | +0.65 | 26.0% | 395 | 26.0% | -0.35 | 7.05 | 4.90 | 9.20 | — |
| — | 15.10 | 18.90 | 17.00 | +0.59 | 25.6% | 400 | 25.6% | -0.41 | 9.85 | 6.80 | 12.90 | — |
| — | 12.40 | 15.20 | 13.80 | +0.53 | 25.3% | 405 | 25.3% | -0.48 | 12.20 | 10.40 | 14.00 | — |
| — | 7.20 | 12.80 | 10.00 | +0.46 | 25.1% | 410 | 25.1% | -0.55 | 14.50 | 12.50 | 16.50 | — |
| — | 5.20 | 10.70 | 7.95 | +0.40 | 25.0% | 415 | 25.0% | -0.61 | 17.25 | 14.50 | 20.00 | — |
| — | 5.90 | 8.80 | 7.35 | +0.34 | 25.0% | 420 | 25.0% | -0.68 | 19.80 | 18.00 | 21.60 | — |
| — | 2.50 | 7.30 | 4.90 | +0.28 | 25.1% | 425 | 25.1% | -0.73 | 22.95 | 20.00 | 25.90 | — |
| — | 0.70 | 7.10 | 3.90 | +0.23 | 25.3% | 430 | 25.3% | -0.78 | 27.50 | 23.80 | 31.20 | — |
| — | 1.75 | 4.90 | 3.33 | +0.19 | 25.5% | 435 | 25.5% | -0.83 | 31.90 | 28.00 | 35.80 | — |
| — | — | 10.00 | — | +0.15 | 25.8% | 440 | 25.8% | -0.87 | 36.65 | 32.30 | 41.00 | — |
| — | — | 10.00 | — | +0.13 | 26.2% | 445 | 26.2% | -0.90 | 40.85 | 36.90 | 44.80 | — |
| — | 0.35 | 7.50 | 3.92 | +0.10 | 26.6% | 450 | 26.6% | -0.92 | 45.65 | 41.60 | 49.70 | — |
| — | — | 7.30 | — | +0.08 | 27.1% | 455 | 27.1% | -0.94 | 50.05 | 46.40 | 53.70 | — |
| — | 0.65 | 7.20 | 3.92 | +0.07 | 27.7% | 460 | 27.7% | -0.96 | 55.10 | 51.30 | 58.90 | — |
| — | — | 7.10 | — | +0.06 | 28.3% | 465 | 28.3% | -0.97 | 60.20 | 56.20 | 64.20 | — |
| — | — | 7.10 | — | +0.05 | 28.9% | 470 | 28.9% | -0.99 | 64.95 | 61.20 | 68.70 | — |
| — | — | 7.00 | — | +0.04 | 29.6% | 475 | 29.6% | -0.99 | 69.95 | 66.20 | 73.70 | — |
| — | — | 5.60 | — | +0.03 | 30.3% | 480 | 30.3% | -1.00 | 75.00 | 71.20 | 78.80 | — |
| — | — | 5.70 | — | +0.03 | 31.1% | 485 | 31.1% | -1.00 | 80.40 | 76.20 | 84.60 | — |
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.