Spot 406.23
· 376 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 79.00 | 83.35 | 81.17 | +1.00 | 47.1% | 325 | 47.1% | +0.00 | — | — | 4.30 | — |
| — | 74.00 | 78.35 | 76.17 | +1.00 | 45.3% | 330 | 45.3% | +0.00 | — | — | 0.01 | — |
| — | 69.10 | 73.35 | 71.22 | +1.00 | 43.6% | 335 | 43.6% | +0.00 | — | — | 4.30 | — |
| — | 64.40 | 68.40 | 66.40 | +1.00 | 41.9% | 340 | 41.9% | +0.00 | — | — | 0.27 | — |
| — | 61.55 | 65.90 | 63.73 | +1.00 | 41.2% | 342.5 | — | — | — | — | 4.30 | — |
| — | 59.15 | 63.40 | 61.27 | — | — | 345 | 40.4% | +0.00 | — | — | 0.01 | — |
| — | 56.55 | 60.90 | 58.73 | +1.00 | 39.7% | 347.5 | — | — | — | — | 4.30 | — |
| — | 54.05 | 58.40 | 56.23 | — | — | 350 | — | — | — | — | 4.30 | — |
| — | 51.85 | 55.90 | 53.88 | +1.00 | 38.4% | 352.5 | 38.4% | +0.00 | — | — | 4.30 | — |
| — | 49.20 | 53.40 | 51.30 | +1.00 | 37.8% | 355 | — | — | — | — | 3.40 | — |
| — | 46.55 | 50.90 | 48.73 | — | — | 357.5 | — | — | — | — | 3.40 | — |
| — | 44.20 | 48.40 | 46.30 | +1.00 | 36.8% | 360 | — | — | — | — | 3.40 | — |
| — | 41.75 | 45.90 | 43.83 | — | — | 362.5 | 36.4% | +0.00 | — | — | 3.40 | — |
| — | 39.50 | 43.40 | 41.45 | +1.00 | 36.0% | 365 | 36.0% | +0.00 | — | — | 0.60 | — |
| — | 37.20 | 40.90 | 39.05 | +1.00 | 35.7% | 367.5 | 35.7% | +0.00 | — | — | 0.66 | — |
| — | 35.15 | 38.40 | 36.77 | — | — | 370 | 35.4% | +0.00 | — | — | 3.40 | — |
| — | 32.95 | 35.90 | 34.42 | — | — | 372.5 | — | — | — | — | 2.00 | — |
| — | 29.55 | 33.50 | 31.52 | — | — | 375 | — | — | — | — | 2.50 | — |
| — | 27.55 | 30.00 | 28.77 | — | — | 377.5 | — | — | — | — | 3.40 | — |
| — | 25.05 | 27.50 | 26.27 | — | — | 380 | — | — | — | — | 0.05 | — |
| — | 22.05 | 25.15 | 23.60 | — | — | 382.5 | — | — | — | — | 0.10 | — |
| — | 19.80 | 22.55 | 21.18 | +1.00 | 34.7% | 385 | 34.7% | -0.00 | — | — | 3.40 | — |
| — | 17.55 | 20.10 | 18.82 | +1.00 | 34.7% | 387.5 | 34.7% | -0.00 | — | — | 3.40 | — |
| — | 14.80 | 17.70 | 16.25 | +0.99 | 34.8% | 390 | 34.8% | -0.01 | — | — | 0.15 | — |
| — | 12.50 | 16.00 | 14.25 | — | — | 392.5 | — | — | — | — | 3.45 | — |
| — | 9.80 | 13.05 | 11.43 | — | — | 395 | 35.0% | -0.06 | 0.27 | 0.05 | 0.48 | — |
| — | 7.60 | 11.50 | 9.55 | +0.88 | 35.1% | 397.5 | — | — | 1.09 | 0.08 | 2.10 | — |
| — | 6.60 | 8.50 | 7.55 | — | — | 400 | — | — | 2.17 | 0.65 | 3.70 | — |
| — | 3.10 | 7.50 | 5.30 | — | — | 402.5 | — | — | — | — | 2.43 | — |
| — | 1.65 | 4.90 | 3.27 | +0.57 | 35.4% | 405 | 35.4% | -0.43 | 1.79 | 1.10 | 2.48 | — |
| — | 1.05 | 4.60 | 2.83 | +0.44 | 35.4% | 407.5 | 35.4% | -0.56 | 3.33 | 1.72 | 4.95 | — |
| — | 1.00 | 2.45 | 1.73 | +0.32 | 35.4% | 410 | 35.4% | -0.69 | 4.42 | 2.63 | 6.20 | — |
| — | — | 3.75 | — | +0.21 | 35.5% | 412.5 | 35.5% | -0.79 | 6.58 | 4.55 | 8.60 | — |
| — | 0.20 | 1.34 | 0.77 | +0.13 | 35.8% | 415 | 35.8% | -0.87 | 9.15 | 7.65 | 10.65 | — |
| — | 0.05 | 0.44 | 0.24 | +0.08 | 36.4% | 417.5 | 36.4% | -0.93 | 11.18 | 9.25 | 13.10 | — |
| — | 0.01 | 0.15 | 0.08 | +0.04 | 37.0% | 420 | 37.0% | -0.96 | 13.62 | 11.75 | 15.50 | — |
| — | — | 3.40 | — | +0.02 | 37.9% | 422.5 | 37.9% | -0.98 | 16.12 | 14.25 | 18.00 | — |
| — | — | 0.45 | — | +0.01 | 39.1% | 425 | 39.1% | -0.99 | 18.55 | 16.75 | 20.35 | — |
| — | — | 0.60 | — | +0.01 | 40.5% | 427.5 | 40.5% | -1.00 | 20.95 | 19.70 | 22.20 | — |
| — | — | 0.50 | — | +0.00 | 41.9% | 430 | 41.9% | -1.00 | 23.57 | 21.75 | 25.40 | — |
| — | — | 3.40 | — | +0.00 | 43.4% | 432.5 | 43.4% | -1.00 | 26.07 | 24.25 | 27.90 | — |
| — | — | 3.40 | — | +0.00 | 44.8% | 435 | 44.8% | -1.00 | 28.55 | 26.75 | 30.35 | — |
| — | — | 4.30 | — | +0.00 | 46.1% | 437.5 | 46.1% | -1.00 | 31.05 | 29.25 | 32.85 | — |
| — | — | 0.50 | — | +0.00 | 47.3% | 440 | 47.3% | -1.00 | 33.88 | 32.25 | 35.50 | — |
| — | — | 4.30 | — | +0.00 | 48.5% | 442.5 | 48.5% | -1.00 | 36.05 | 34.25 | 37.85 | — |
| — | — | 2.45 | — | +0.00 | 49.7% | 445 | 49.7% | -1.00 | 38.38 | 36.75 | 40.00 | — |
| — | — | 0.01 | — | +0.00 | 50.9% | 447.5 | 50.9% | -1.00 | 41.08 | 39.25 | 42.90 | — |
| — | — | 0.01 | — | +0.00 | 52.1% | 450 | 52.1% | -1.00 | 43.62 | 41.75 | 45.50 | — |
| — | — | 0.28 | — | +0.00 | 53.3% | 452.5 | 53.3% | -1.00 | 46.10 | 44.25 | 47.95 | — |
| — | — | 0.08 | — | +0.00 | 54.6% | 455 | 54.6% | -1.00 | 48.55 | 46.75 | 50.35 | — |
| — | — | 0.27 | — | +0.00 | 57.2% | 460 | 57.2% | -1.00 | 53.58 | 51.75 | 55.40 | — |
| — | — | 0.95 | — | +0.00 | 59.9% | 465 | 59.9% | -1.00 | 58.58 | 56.75 | 60.40 | — |
| — | — | 0.89 | — | +0.00 | 62.7% | 470 | 62.7% | -1.00 | 63.83 | 62.25 | 65.40 | — |
| — | — | 3.30 | — | +0.00 | 65.5% | 475 | 65.5% | -1.00 | 68.58 | 66.75 | 70.40 | — |
| — | — | 0.47 | — | +0.00 | 69.0% | 480 | 69.0% | -1.00 | 73.62 | 71.75 | 75.50 | — |
| — | — | 0.09 | — | — | — | 485 | 72.1% | -1.00 | 78.62 | 76.75 | 80.50 | — |
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.