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 | |
| — | 81.15 | 83.65 | 82.40 | +1.00 | 40.8% | 325 | 40.8% | -0.00 | — | — | 0.63 | — |
| — | 75.05 | 78.65 | 76.85 | — | — | 330 | 39.7% | -0.00 | — | — | 0.20 | — |
| — | 70.20 | 73.65 | 71.92 | +1.00 | 38.6% | 335 | 38.6% | -0.00 | — | — | 3.40 | — |
| — | 68.10 | 71.15 | 69.62 | — | — | 337.5 | 38.0% | -0.00 | — | — | 3.40 | — |
| 0 | 64.90 | 68.65 | 66.78 | +1.00 | 37.5% | 340 | 37.5% | -0.00 | — | — | 3.40 | — |
| 0 | 62.35 | 66.15 | 64.25 | +1.00 | 37.0% | 342.5 | 37.0% | -0.00 | — | — | 3.35 | — |
| 0 | 61.00 | 63.65 | 62.33 | +1.00 | 36.5% | 345 | 36.5% | -0.00 | — | — | 3.40 | 12 |
| — | 57.35 | 61.15 | 59.25 | +1.00 | 36.0% | 347.5 | 36.0% | -0.00 | — | — | 3.40 | — |
| 7 | 54.95 | 58.70 | 56.83 | +1.00 | 35.6% | 350 | 35.6% | -0.00 | — | — | 3.40 | — |
| — | 52.55 | 56.20 | 54.38 | +1.00 | 35.1% | 352.5 | 35.1% | -0.00 | — | — | 3.40 | — |
| — | 49.85 | 53.70 | 51.77 | +1.00 | 34.6% | 355 | 34.6% | -0.00 | — | — | 3.40 | — |
| — | 47.50 | 51.20 | 49.35 | +1.00 | 34.2% | 357.5 | 34.2% | -0.00 | — | — | 3.45 | — |
| — | 45.30 | 48.70 | 47.00 | +0.99 | 33.8% | 360 | 33.8% | -0.01 | — | — | 3.00 | — |
| — | 42.50 | 46.25 | 44.38 | +0.99 | 33.4% | 362.5 | 33.4% | -0.01 | — | — | 3.40 | — |
| — | 40.75 | 43.75 | 42.25 | +0.99 | 33.0% | 365 | 33.0% | -0.01 | — | — | 3.45 | — |
| — | 38.35 | 41.30 | 39.83 | +0.98 | 32.6% | 367.5 | 32.6% | -0.02 | — | — | 1.30 | — |
| — | 35.60 | 38.50 | 37.05 | +0.98 | 32.2% | 370 | 32.2% | -0.02 | — | — | 0.50 | — |
| — | 33.25 | 36.40 | 34.83 | +0.97 | 31.9% | 372.5 | 31.9% | -0.03 | — | — | 3.50 | — |
| — | 30.65 | 34.00 | 32.33 | +0.96 | 31.6% | 375 | 31.6% | -0.04 | — | — | 3.55 | — |
| — | 28.30 | 31.60 | 29.95 | +0.95 | 31.3% | 377.5 | 31.3% | -0.05 | 1.85 | 0.20 | 3.50 | — |
| — | 25.90 | 29.20 | 27.55 | +0.93 | 31.0% | 380 | 31.0% | -0.07 | — | — | 2.60 | — |
| — | 23.05 | 26.90 | 24.98 | +0.91 | 30.7% | 382.5 | 30.7% | -0.09 | 1.96 | 0.21 | 3.70 | — |
| — | 21.55 | 24.60 | 23.07 | +0.89 | 30.4% | 385 | 30.4% | -0.11 | 1.74 | 0.17 | 3.30 | — |
| — | 19.40 | 22.35 | 20.88 | +0.86 | 30.2% | 387.5 | — | — | — | — | 3.95 | — |
| — | 17.40 | 19.45 | 18.43 | +0.83 | 30.0% | 390 | — | — | — | — | 3.15 | — |
| — | 15.05 | 18.05 | 16.55 | — | — | 392.5 | — | — | — | — | 5.00 | — |
| — | 12.00 | 16.30 | 14.15 | — | — | 395 | — | — | 2.78 | 0.56 | 5.00 | — |
| — | 10.00 | 13.40 | 11.70 | — | — | 397.5 | — | — | 2.55 | 1.25 | 3.85 | — |
| — | 8.55 | 12.50 | 10.53 | — | — | 400 | — | — | 4.30 | 2.95 | 5.65 | — |
| — | 6.85 | 11.00 | 8.93 | +0.60 | 29.0% | 402.5 | 29.0% | -0.40 | 4.27 | 2.04 | 6.50 | — |
| — | 6.05 | 9.50 | 7.78 | +0.54 | 28.8% | 405 | 28.8% | -0.46 | 5.78 | 3.90 | 7.65 | — |
| — | 4.10 | 7.30 | 5.70 | +0.49 | 28.7% | 407.5 | 28.7% | -0.52 | 6.72 | 4.50 | 8.95 | — |
| — | 3.05 | 7.20 | 5.12 | +0.43 | 28.6% | 410 | 28.6% | -0.57 | 8.22 | 6.60 | 9.85 | — |
| — | 1.88 | 5.50 | 3.69 | +0.37 | 28.6% | 412.5 | 28.6% | -0.63 | 9.72 | 8.10 | 11.35 | — |
| — | 0.79 | 5.35 | 3.07 | +0.32 | 28.6% | 415 | 28.6% | -0.68 | 11.50 | 9.70 | 13.30 | — |
| — | 0.15 | 4.65 | 2.40 | +0.27 | 28.7% | 417.5 | — | — | 13.30 | 11.85 | 14.75 | — |
| — | 0.28 | 2.99 | 1.64 | +0.23 | 28.7% | 420 | 28.7% | -0.78 | 15.55 | 13.85 | 17.25 | — |
| — | — | 4.15 | — | +0.19 | 28.8% | 422.5 | 28.8% | -0.82 | 17.07 | 15.00 | 19.15 | — |
| — | — | 4.55 | — | +0.15 | 28.9% | 425 | 28.9% | -0.85 | 19.07 | 18.15 | 20.00 | — |
| — | 0.10 | 3.80 | 1.95 | +0.12 | 29.0% | 427.5 | 29.0% | -0.88 | 21.35 | 20.20 | 22.50 | — |
| — | 0.20 | 4.10 | 2.15 | +0.10 | 29.2% | 430 | 29.2% | -0.91 | 23.88 | 22.00 | 25.75 | — |
| — | 0.01 | 3.65 | 1.83 | +0.08 | 29.3% | 432.5 | 29.3% | -0.93 | 26.23 | 24.35 | 28.10 | — |
| — | 0.01 | 1.00 | 0.51 | +0.06 | 29.4% | 435 | 29.4% | -0.95 | 28.65 | 26.80 | 30.50 | — |
| — | 0.01 | 3.55 | 1.78 | +0.05 | 29.6% | 437.5 | 29.6% | -0.96 | 30.98 | 29.70 | 32.25 | — |
| — | 0.01 | 0.65 | 0.33 | +0.04 | 29.8% | 440 | 29.8% | -0.97 | 33.23 | 31.75 | 34.70 | — |
| — | 0.01 | 3.50 | 1.75 | +0.03 | 30.0% | 442.5 | 30.0% | -0.98 | 36.05 | 34.25 | 37.85 | — |
| — | 0.01 | 3.45 | 1.73 | +0.02 | 30.2% | 445 | 30.2% | -0.99 | 38.12 | 36.75 | 39.50 | — |
| — | 0.01 | 3.45 | 1.73 | +0.02 | 30.4% | 447.5 | 30.4% | -1.00 | 41.12 | 39.25 | 43.00 | — |
| — | 0.01 | 3.45 | 1.73 | +0.01 | 30.6% | 450 | 30.6% | -1.00 | 43.62 | 41.75 | 45.50 | — |
| — | 0.01 | 3.45 | 1.73 | +0.01 | 30.9% | 452.5 | 30.9% | -1.00 | 46.35 | 44.70 | 48.00 | — |
| — | 0.01 | 3.45 | 1.73 | +0.01 | 31.1% | 455 | 31.1% | -1.00 | 48.48 | 46.75 | 50.20 | — |
| — | 0.01 | 2.75 | 1.38 | +0.00 | 31.7% | 460 | 31.7% | -1.00 | 53.58 | 51.75 | 55.40 | — |
| — | 0.01 | 3.40 | 1.71 | +0.00 | 32.3% | 465 | 32.3% | -1.00 | 58.58 | 56.75 | 60.40 | — |
| — | — | 3.40 | — | +0.00 | 33.0% | 470 | 33.0% | -1.00 | 63.60 | 61.75 | 65.45 | — |
| — | — | 3.40 | — | +0.00 | 33.7% | 475 | 33.7% | -1.00 | 68.60 | 66.75 | 70.45 | — |
| — | — | 3.40 | — | +0.00 | 34.5% | 480 | 34.5% | -1.00 | 73.60 | 71.75 | 75.45 | — |
| — | — | 4.30 | — | +0.00 | 35.3% | 485 | 35.3% | -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.