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 | |
| — | 71.50 | 79.40 | 75.45 | +1.00 | 43.1% | 330 | 43.1% | -0.00 | — | — | 8.60 | — |
| — | 61.00 | 69.50 | 65.25 | +0.99 | 40.8% | 340 | 40.8% | -0.01 | — | — | 8.00 | — |
| — | 56.00 | 64.50 | 60.25 | +0.99 | 39.6% | 345 | 39.6% | -0.01 | — | — | 6.80 | — |
| — | 51.50 | 59.60 | 55.55 | +0.99 | 38.3% | 350 | 38.3% | -0.01 | — | — | 7.50 | — |
| — | 46.80 | 54.60 | 50.70 | +0.98 | 37.0% | 355 | 37.0% | -0.02 | — | — | 7.50 | — |
| — | 41.70 | 49.70 | 45.70 | +0.97 | 35.7% | 360 | 35.7% | -0.03 | — | — | 8.00 | — |
| — | 38.40 | 44.80 | 41.60 | +0.96 | 34.5% | 365 | 34.5% | -0.04 | — | — | 7.00 | — |
| — | 34.00 | 40.00 | 37.00 | +0.94 | 33.2% | 370 | 33.2% | -0.06 | 1.23 | 0.40 | 2.05 | — |
| — | 29.00 | 35.30 | 32.15 | +0.92 | 32.1% | 375 | 32.1% | -0.08 | 0.70 | 0.45 | 0.95 | — |
| — | 24.60 | 29.00 | 26.80 | +0.89 | 31.1% | 380 | 31.1% | -0.11 | 1.15 | 0.95 | 1.35 | — |
| — | 22.40 | 28.40 | 25.40 | +0.86 | 30.6% | 382.5 | 30.6% | -0.14 | 1.18 | 0.25 | 2.10 | — |
| — | 20.10 | 26.20 | 23.15 | +0.84 | 30.1% | 385 | 30.1% | -0.16 | — | — | 7.60 | — |
| — | 17.80 | 24.10 | 20.95 | +0.81 | 29.7% | 387.5 | 29.7% | -0.19 | 1.48 | 0.25 | 2.70 | — |
| — | 15.70 | 22.00 | 18.85 | +0.78 | 29.3% | 390 | 29.3% | -0.22 | 2.38 | 1.95 | 2.80 | — |
| — | 14.70 | 20.00 | 17.35 | +0.74 | 28.9% | 392.5 | 28.9% | -0.26 | 3.30 | 2.60 | 4.00 | — |
| — | 12.30 | 17.90 | 15.10 | +0.70 | 28.6% | 395 | 28.6% | -0.30 | 4.95 | 3.00 | 6.90 | — |
| — | 11.10 | 15.40 | 13.25 | +0.65 | 28.3% | 397.5 | 28.3% | -0.35 | 4.80 | 3.90 | 5.70 | — |
| — | 7.80 | 11.30 | 9.55 | +0.61 | 28.0% | 400 | 28.0% | -0.39 | 6.28 | 2.75 | 9.80 | — |
| — | 7.20 | 12.30 | 9.75 | +0.56 | 27.8% | 402.5 | 27.8% | -0.44 | 5.75 | 1.60 | 9.90 | — |
| — | 7.10 | 8.70 | 7.90 | +0.51 | 27.7% | 405 | 27.7% | -0.50 | 8.10 | 6.80 | 9.40 | — |
| — | 5.90 | 7.70 | 6.80 | +0.46 | 27.5% | 407.5 | 27.5% | -0.55 | 8.65 | 7.30 | 10.00 | — |
| — | 4.90 | 6.70 | 5.80 | +0.40 | 27.4% | 410 | 27.4% | -0.60 | 10.40 | 8.70 | 12.10 | — |
| — | 4.00 | 5.70 | 4.85 | +0.36 | 27.3% | 412.5 | 27.3% | -0.65 | 11.65 | 9.40 | 13.90 | — |
| — | 2.90 | 8.50 | 5.70 | +0.31 | 27.3% | 415 | 27.3% | -0.70 | 13.30 | 11.80 | 14.80 | — |
| — | 2.40 | 9.70 | 6.05 | +0.27 | 27.3% | 417.5 | 27.3% | -0.74 | 15.15 | 12.60 | 17.70 | — |
| — | 1.90 | 4.20 | 3.05 | +0.22 | 27.3% | 420 | 27.3% | -0.78 | 17.10 | 14.20 | 20.00 | — |
| — | 1.60 | 4.40 | 3.00 | +0.19 | 27.3% | 422.5 | 27.3% | -0.82 | 18.70 | 15.50 | 21.90 | — |
| — | 1.35 | 1.80 | 1.57 | +0.16 | 27.3% | 425 | 27.3% | -0.85 | 20.65 | 17.60 | 23.70 | — |
| — | — | 4.80 | — | +0.13 | 27.4% | 427.5 | 27.4% | -0.88 | 22.65 | 20.40 | 24.90 | — |
| — | 0.70 | 2.25 | 1.48 | +0.11 | 27.4% | 430 | 27.4% | -0.90 | 24.70 | 22.00 | 27.40 | — |
| — | 0.40 | 2.20 | 1.30 | +0.09 | 27.5% | 432.5 | 27.5% | -0.93 | 27.90 | 24.10 | 31.70 | — |
| — | 0.20 | 1.70 | 0.95 | +0.07 | 27.6% | 435 | 27.6% | -0.94 | 29.90 | 26.50 | 33.30 | — |
| — | 0.05 | 0.65 | 0.35 | +0.05 | 27.9% | 440 | 27.9% | -0.97 | 34.75 | 31.30 | 38.20 | — |
| — | — | 6.90 | — | +0.03 | 28.3% | 445 | 28.3% | -0.99 | 40.60 | 36.60 | 44.60 | — |
| — | — | 6.90 | — | +0.02 | 28.7% | 450 | 28.7% | -1.00 | 44.90 | 41.20 | 48.60 | — |
| — | — | 7.50 | — | +0.01 | 29.1% | 455 | 29.1% | -1.00 | 50.30 | 46.20 | 54.40 | — |
| — | — | 5.80 | — | +0.01 | 29.6% | 460 | 29.6% | -1.00 | 55.20 | 51.20 | 59.20 | — |
| — | — | 5.80 | — | +0.00 | 30.2% | 465 | 30.2% | -1.00 | 60.15 | 56.20 | 64.10 | — |
| — | — | 5.80 | — | +0.00 | 30.8% | 470 | 30.8% | -1.00 | 64.80 | 61.20 | 68.40 | — |
| — | — | 5.70 | — | +0.00 | 31.5% | 475 | 31.5% | -1.00 | 69.75 | 66.20 | 73.30 | — |
| — | — | 8.60 | — | +0.00 | 32.2% | 480 | 32.2% | -1.00 | 75.15 | 71.20 | 79.10 | — |
| — | — | 8.60 | — | +0.00 | 32.9% | 485 | 32.9% | -1.00 | 79.55 | 76.20 | 82.90 | — |
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.