Spot 409.93
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 03/09 22:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.90 | 28.60 | 28.25 | +0.98 | 52.3% | 382 | 52.3% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 26.55 | 29.50 | 28.02 | +0.98 | 52.0% | 382.5 | 52.0% | -0.02 | 0.04 | 0.01 | 0.06 | — |
| — | 26.80 | 27.55 | 27.18 | +0.98 | 51.7% | 383 | 51.7% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 25.65 | 26.60 | 26.12 | +0.97 | 51.2% | 384 | 51.2% | -0.03 | 0.03 | 0.01 | 0.04 | — |
| — | 24.95 | 25.65 | 25.30 | — | — | 385 | 50.6% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 23.65 | 24.65 | 24.15 | +0.96 | 50.1% | 386 | 50.1% | -0.04 | 0.04 | 0.02 | 0.06 | — |
| — | 22.65 | 23.65 | 23.15 | +0.96 | 49.5% | 387 | 49.5% | -0.04 | 0.06 | 0.02 | 0.09 | — |
| — | 22.05 | 24.55 | 23.30 | +0.95 | 49.2% | 387.5 | 49.2% | -0.05 | 0.07 | 0.03 | 0.10 | — |
| — | 21.65 | 22.65 | 22.15 | +0.95 | 48.9% | 388 | 48.9% | -0.05 | 0.07 | 0.03 | 0.10 | — |
| — | 20.85 | 21.65 | 21.25 | +0.94 | 48.3% | 389 | 48.3% | -0.06 | 0.06 | 0.03 | 0.08 | — |
| — | 19.70 | 20.65 | 20.18 | +0.92 | 47.6% | 390 | 47.6% | -0.08 | 0.07 | 0.05 | 0.10 | — |
| — | 18.70 | 19.65 | 19.18 | +0.91 | 46.8% | 391 | 46.8% | -0.09 | 0.09 | 0.05 | 0.13 | — |
| — | 17.90 | 18.70 | 18.30 | +0.89 | 45.9% | 392 | 45.9% | -0.11 | 0.09 | 0.06 | 0.12 | — |
| — | 17.00 | 17.65 | 17.32 | +0.87 | 45.0% | 393 | 45.0% | -0.13 | 0.12 | 0.08 | 0.15 | — |
| — | 16.05 | 16.70 | 16.38 | +0.85 | 44.0% | 394 | 44.0% | -0.15 | 0.13 | 0.09 | 0.17 | — |
| — | 15.10 | 15.70 | 15.40 | +0.82 | 43.0% | 395 | 43.0% | -0.18 | 0.16 | 0.14 | 0.18 | — |
| — | 14.10 | 14.70 | 14.40 | +0.79 | 42.0% | 396 | 42.0% | -0.21 | 0.20 | 0.16 | 0.23 | — |
| — | 13.15 | 13.70 | 13.43 | +0.75 | 40.9% | 397 | 40.9% | -0.25 | 0.23 | 0.20 | 0.26 | — |
| — | 12.15 | 12.75 | 12.45 | +0.71 | 39.8% | 398 | 39.8% | -0.29 | 0.28 | 0.24 | 0.31 | — |
| — | 11.20 | 11.75 | 11.47 | +0.67 | 38.7% | 399 | 38.7% | -0.33 | 0.33 | 0.29 | 0.36 | — |
| — | 10.30 | 10.75 | 10.53 | +0.64 | 37.7% | 400 | 37.7% | -0.36 | 0.41 | 0.39 | 0.42 | — |
| — | 9.40 | 9.75 | 9.57 | +0.59 | 36.6% | 401 | 36.6% | -0.41 | 0.47 | 0.45 | 0.50 | — |
| — | 8.50 | 8.80 | 8.65 | +0.55 | 35.7% | 402 | 35.7% | -0.46 | 0.58 | 0.54 | 0.62 | — |
| — | 7.65 | 7.95 | 7.80 | +0.50 | 34.8% | 403 | 34.8% | -0.50 | 0.71 | 0.68 | 0.75 | — |
| — | 6.80 | 7.10 | 6.95 | +0.45 | 34.1% | 404 | 34.1% | -0.55 | 0.88 | 0.83 | 0.92 | — |
| — | 6.00 | 6.30 | 6.15 | +0.41 | 33.5% | 405 | 33.5% | -0.59 | 1.06 | 1.02 | 1.11 | — |
| — | 5.25 | 5.55 | 5.40 | +0.36 | 33.2% | 406 | 33.2% | -0.64 | 1.31 | 1.26 | 1.36 | — |
| — | 4.55 | 4.85 | 4.70 | +0.32 | 33.0% | 407 | 33.0% | -0.68 | 1.59 | 1.55 | 1.64 | — |
| — | 3.90 | 4.20 | 4.05 | +0.28 | 32.9% | 408 | 32.9% | -0.72 | 1.95 | 1.89 | 2.00 | — |
| — | 3.35 | 3.55 | 3.45 | +0.25 | 33.0% | 409 | 33.0% | -0.75 | 2.34 | 2.29 | 2.39 | — |
| — | 2.81 | 2.98 | 2.90 | +0.22 | 33.1% | 410 | 33.1% | -0.79 | 2.81 | 2.75 | 2.86 | — |
| — | 2.33 | 2.48 | 2.40 | +0.19 | 33.3% | 411 | 33.3% | -0.81 | 3.33 | 3.25 | 3.40 | — |
| — | 1.99 | 2.04 | 2.02 | +0.16 | 33.5% | 412 | 33.5% | -0.84 | 3.90 | 3.75 | 4.05 | — |
| — | 1.58 | 1.72 | 1.65 | +0.14 | 33.6% | 413 | 33.6% | -0.86 | 4.55 | 4.40 | 4.70 | — |
| — | 1.29 | 1.39 | 1.34 | +0.12 | 33.8% | 414 | 33.8% | -0.88 | 5.25 | 5.10 | 5.40 | — |
| — | 1.05 | 1.12 | 1.08 | +0.11 | 34.1% | 415 | 34.1% | -0.90 | 6.00 | 5.85 | 6.15 | — |
| — | 0.85 | 0.95 | 0.90 | +0.09 | 34.5% | 416 | 34.5% | -0.91 | 6.80 | 6.65 | 6.95 | — |
| — | 0.70 | 0.78 | 0.74 | +0.08 | 35.0% | 417 | 35.0% | -0.93 | 7.65 | 7.50 | 7.80 | — |
| — | 0.60 | 0.65 | 0.62 | +0.07 | 35.6% | 418 | 35.6% | -0.94 | 8.50 | 8.35 | 8.65 | — |
| — | 0.49 | 0.52 | 0.51 | +0.06 | 36.4% | 419 | 36.4% | -0.95 | 9.40 | 9.25 | 9.55 | — |
| — | 0.40 | 0.46 | 0.43 | +0.05 | 37.2% | 420 | 37.2% | -0.95 | 10.30 | 10.10 | 10.50 | — |
| — | 0.32 | 0.43 | 0.38 | +0.04 | 38.1% | 421 | 38.1% | -0.96 | 11.28 | 11.00 | 11.55 | 76 |
| 928 | 0.28 | 0.33 | 0.30 | +0.04 | 39.1% | 422 | 39.1% | -0.97 | 12.25 | 11.95 | 12.55 | 569 |
| 4,376 | 0.26 | 0.29 | 0.28 | +0.03 | 40.1% | 423 | 40.1% | -0.97 | 13.22 | 12.90 | 13.55 | 911 |
| 1,260 | 0.18 | 0.29 | 0.23 | +0.03 | 41.1% | 424 | 41.1% | -0.98 | 14.18 | 13.85 | 14.50 | — |
| — | 0.19 | 0.24 | 0.21 | — | — | 425 | — | — | 15.18 | 14.85 | 15.50 | — |
| — | 0.16 | 0.18 | 0.17 | +0.02 | 43.4% | 426 | — | — | 16.07 | 15.60 | 16.55 | — |
| — | 0.12 | 0.20 | 0.16 | +0.02 | 44.6% | 427 | 44.6% | -0.98 | 17.02 | 16.55 | 17.50 | — |
| — | 0.10 | 0.19 | 0.14 | +0.02 | 45.8% | 428 | 45.8% | -0.99 | 18.07 | 17.60 | 18.55 | — |
| — | 0.09 | 0.18 | 0.14 | +0.02 | 47.0% | 429 | 47.0% | -0.99 | 19.05 | 18.55 | 19.55 | — |
| — | 0.12 | 0.14 | 0.13 | +0.01 | 48.2% | 430 | 48.2% | -0.99 | 19.95 | 19.55 | 20.35 | — |
| — | 0.06 | 0.17 | 0.12 | +0.01 | 49.3% | 431 | 49.3% | -0.99 | 20.25 | 19.15 | 21.35 | — |
| — | 0.06 | 0.17 | 0.12 | +0.01 | 50.4% | 432 | 50.4% | -0.99 | 22.02 | 21.50 | 22.55 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 51.5% | 433 | 51.5% | -0.99 | 22.90 | 22.50 | 23.30 | — |
| — | 0.08 | 0.14 | 0.11 | +0.01 | 52.6% | 434 | 52.6% | -1.00 | 23.82 | 23.35 | 24.30 | — |
| — | 0.04 | 0.11 | 0.07 | +0.01 | 53.7% | 435 | 53.7% | -1.00 | 24.85 | 24.30 | 25.40 | — |
| — | 0.02 | 0.10 | 0.06 | +0.01 | 59.0% | 440 | 59.0% | -1.00 | 30.25 | 29.35 | 31.15 | — |
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.