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 | |
| — | 70.80 | 79.10 | 74.95 | +1.00 | 43.0% | 330 | 43.0% | -0.00 | — | — | 6.80 | — |
| — | 61.10 | 69.10 | 65.10 | +1.00 | 41.0% | 340 | 41.0% | -0.00 | — | — | 6.80 | — |
| — | 58.00 | 64.10 | 61.05 | +1.00 | 39.9% | 345 | 39.9% | -0.00 | — | — | 6.80 | — |
| — | 53.00 | 59.10 | 56.05 | +1.00 | 38.8% | 350 | 38.8% | -0.00 | — | — | 6.80 | — |
| — | 48.00 | 54.10 | 51.05 | +1.00 | 37.7% | 355 | 37.7% | -0.00 | — | — | 6.80 | — |
| — | 43.30 | 49.10 | 46.20 | +1.00 | 36.7% | 360 | 36.7% | -0.00 | — | — | 0.45 | — |
| — | 38.00 | 44.10 | 41.05 | +1.00 | 35.7% | 365 | 35.7% | -0.00 | — | — | 6.80 | — |
| — | 33.00 | 39.20 | 36.10 | +0.99 | 34.8% | 370 | 34.8% | -0.01 | — | — | 6.80 | — |
| — | 28.00 | 34.20 | 31.10 | +0.98 | 33.9% | 375 | 33.9% | -0.02 | — | — | 0.85 | — |
| — | 22.30 | 29.40 | 25.85 | +0.97 | 33.1% | 380 | 33.1% | -0.03 | — | — | 1.00 | — |
| — | 21.00 | 26.90 | 23.95 | +0.95 | 32.7% | 382.5 | 32.7% | -0.05 | — | — | 7.00 | — |
| — | 18.40 | 24.60 | 21.50 | +0.93 | 32.4% | 385 | 32.4% | -0.07 | 0.50 | 0.05 | 0.95 | — |
| — | 16.00 | 22.20 | 19.10 | +0.90 | 32.1% | 387.5 | 32.1% | -0.10 | 1.48 | 0.35 | 2.60 | — |
| — | 14.20 | 20.00 | 17.10 | +0.87 | 31.8% | 390 | 31.8% | -0.13 | 0.85 | 0.65 | 1.05 | — |
| — | 11.70 | 16.60 | 14.15 | +0.82 | 31.5% | 392.5 | 31.5% | -0.18 | 4.05 | 0.20 | 7.90 | — |
| — | 9.10 | 15.90 | 12.50 | +0.77 | 31.3% | 395 | 31.3% | -0.23 | 1.88 | 1.35 | 2.40 | — |
| — | 7.70 | 12.70 | 10.20 | +0.71 | 31.0% | 397.5 | 31.0% | -0.29 | 3.90 | 0.20 | 7.60 | — |
| — | 6.80 | 10.50 | 8.65 | +0.64 | 30.8% | 400 | 30.8% | -0.36 | 2.98 | 2.45 | 3.50 | — |
| — | 5.20 | 8.60 | 6.90 | +0.57 | 30.7% | 402.5 | 30.7% | -0.43 | 3.30 | 1.90 | 4.70 | — |
| — | 4.50 | 5.70 | 5.10 | +0.49 | 30.5% | 405 | 30.5% | -0.51 | 4.70 | 3.60 | 5.80 | — |
| — | 3.30 | 4.60 | 3.95 | +0.42 | 30.4% | 407.5 | 30.4% | -0.59 | 4.92 | 1.95 | 7.90 | — |
| — | 1.85 | 3.60 | 2.73 | +0.34 | 30.3% | 410 | 30.3% | -0.66 | 9.45 | 6.90 | 12.00 | — |
| — | 1.55 | 2.70 | 2.12 | +0.27 | 30.2% | 412.5 | 30.2% | -0.73 | 9.15 | 7.10 | 11.20 | — |
| — | 1.00 | 1.85 | 1.43 | +0.21 | 30.2% | 415 | — | — | 11.05 | 9.10 | 13.00 | — |
| — | 0.75 | 1.35 | 1.05 | — | — | 417.5 | — | — | 13.25 | 10.70 | 15.80 | — |
| — | 0.20 | 1.35 | 0.78 | — | — | 420 | — | — | 15.75 | 13.20 | 18.30 | — |
| — | 0.20 | 3.10 | 1.65 | +0.09 | 30.2% | 422.5 | 30.2% | -0.92 | 17.50 | 14.70 | 20.30 | — |
| — | 0.05 | 7.00 | 3.52 | — | — | 425 | — | — | 20.35 | 16.40 | 24.30 | — |
| — | 0.05 | 1.30 | 0.68 | — | — | 427.5 | — | — | 22.75 | 18.90 | 26.60 | — |
| — | — | 0.40 | — | +0.03 | 30.4% | 430 | 30.4% | -0.98 | 25.25 | 21.30 | 29.20 | — |
| — | — | 6.90 | — | — | — | 432.5 | 30.5% | -0.99 | 27.65 | 23.50 | 31.80 | — |
| — | — | 6.90 | — | — | — | 435 | — | — | 29.95 | 26.20 | 33.70 | — |
| — | — | 6.80 | — | — | — | 437.5 | — | — | 32.60 | 28.70 | 36.50 | — |
| — | — | 6.80 | — | +0.00 | 30.9% | 440 | — | — | 35.15 | 31.20 | 39.10 | — |
| — | — | 6.80 | — | — | — | 442.5 | — | — | 37.45 | 33.70 | 41.20 | — |
| — | — | 6.80 | — | +0.00 | 31.3% | 445 | — | — | 40.15 | 36.20 | 44.10 | — |
| 51 | — | 0.70 | — | +0.00 | 31.8% | 450 | 31.8% | -1.00 | 45.10 | 41.20 | 49.00 | 0 |
| 87 | — | 0.05 | — | +0.00 | 32.3% | 455 | 32.3% | -1.00 | 49.45 | 46.20 | 52.70 | 0 |
| 93 | — | 6.80 | — | +0.00 | 32.9% | 460 | 32.9% | -1.00 | 54.55 | 51.20 | 57.90 | 0 |
| 0 | — | 8.60 | — | +0.00 | 33.5% | 465 | 33.5% | -1.00 | 59.55 | 56.20 | 62.90 | 0 |
| 6 | — | 8.60 | — | +0.00 | 34.2% | 470 | 34.2% | -1.00 | 64.35 | 61.20 | 67.50 | — |
| — | — | 8.60 | — | +0.00 | 34.9% | 475 | 34.9% | -1.00 | 70.05 | 66.20 | 73.90 | — |
| — | — | 8.60 | — | +0.00 | 35.7% | 480 | 35.7% | -1.00 | 75.10 | 71.20 | 79.00 | — |
| — | — | 8.60 | — | +0.00 | 36.5% | 485 | 36.5% | -1.00 | 79.95 | 76.20 | 83.70 | — |
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.