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 | |
| — | 27.40 | 30.10 | 28.75 | +0.91 | 29.2% | 382 | 29.2% | -0.09 | 0.32 | 0.27 | 0.36 | — |
| — | 26.45 | 29.60 | 28.02 | +0.90 | 28.9% | 383 | 28.9% | -0.10 | 0.34 | 0.30 | 0.39 | — |
| — | 26.50 | 27.30 | 26.90 | +0.89 | 28.5% | 384 | 28.5% | -0.11 | 0.38 | 0.33 | 0.42 | — |
| — | 25.45 | 26.20 | 25.82 | +0.88 | 28.2% | 385 | 28.2% | -0.12 | 0.43 | 0.37 | 0.50 | — |
| — | 23.90 | 26.70 | 25.30 | +0.87 | 27.9% | 386 | 27.9% | -0.13 | 0.47 | 0.41 | 0.52 | — |
| — | 22.65 | 25.70 | 24.18 | +0.86 | 27.6% | 387 | 27.6% | -0.15 | 0.52 | 0.46 | 0.58 | — |
| — | 22.55 | 23.45 | 23.00 | +0.84 | 27.3% | 388 | 27.3% | -0.16 | 0.56 | 0.51 | 0.62 | — |
| — | 21.15 | 23.90 | 22.52 | +0.83 | 27.0% | 389 | 27.0% | -0.17 | 0.63 | 0.58 | 0.68 | — |
| — | 20.90 | 21.40 | 21.15 | +0.81 | 26.7% | 390 | 26.7% | -0.19 | 0.70 | 0.65 | 0.75 | — |
| — | 20.00 | 20.50 | 20.25 | +0.79 | 26.4% | 391 | 26.4% | -0.21 | 0.79 | 0.75 | 0.83 | — |
| — | 19.10 | 19.55 | 19.32 | +0.77 | 26.1% | 392 | 26.1% | -0.23 | 0.88 | 0.82 | 0.93 | — |
| — | 18.20 | 18.50 | 18.35 | +0.75 | 25.9% | 393 | 25.9% | -0.25 | 0.97 | 0.92 | 1.03 | — |
| — | 17.30 | 17.70 | 17.50 | +0.73 | 25.7% | 394 | 25.7% | -0.27 | 1.08 | 1.03 | 1.13 | — |
| — | 16.45 | 16.75 | 16.60 | +0.71 | 25.5% | 395 | 25.5% | -0.29 | 1.21 | 1.16 | 1.26 | — |
| — | 15.55 | 15.95 | 15.75 | +0.69 | 25.3% | 396 | 25.3% | -0.31 | 1.35 | 1.30 | 1.41 | — |
| — | 14.75 | 15.15 | 14.95 | +0.67 | 25.1% | 397 | 25.1% | -0.34 | 1.51 | 1.46 | 1.57 | — |
| — | 13.90 | 14.25 | 14.07 | +0.64 | 24.9% | 398 | 24.9% | -0.36 | 1.70 | 1.64 | 1.76 | — |
| — | 13.10 | 13.45 | 13.28 | +0.62 | 24.8% | 399 | 24.8% | -0.39 | 1.90 | 1.83 | 1.96 | — |
| — | 12.35 | 12.65 | 12.50 | +0.59 | 24.6% | 400 | 24.6% | -0.41 | 2.11 | 2.06 | 2.16 | — |
| — | 11.55 | 11.90 | 11.72 | +0.56 | 24.5% | 401 | 24.5% | -0.44 | 2.35 | 2.29 | 2.42 | — |
| — | 10.85 | 11.15 | 11.00 | +0.54 | 24.4% | 402 | 24.4% | -0.46 | 2.62 | 2.56 | 2.69 | — |
| — | 10.15 | 10.45 | 10.30 | +0.51 | 24.4% | 403 | 24.4% | -0.49 | 2.92 | 2.85 | 2.98 | — |
| — | 9.45 | 9.75 | 9.60 | +0.49 | 24.3% | 404 | 24.3% | -0.52 | 3.23 | 3.15 | 3.30 | — |
| — | 8.80 | 9.10 | 8.95 | +0.46 | 24.3% | 405 | 24.3% | -0.54 | 3.58 | 3.50 | 3.65 | — |
| — | 8.15 | 8.50 | 8.32 | +0.43 | 24.2% | 406 | 24.2% | -0.57 | 3.95 | 3.85 | 4.05 | — |
| — | 7.60 | 7.90 | 7.75 | +0.41 | 24.2% | 407 | 24.2% | -0.59 | 4.35 | 4.25 | 4.45 | — |
| — | 7.05 | 7.25 | 7.15 | +0.39 | 24.2% | 408 | — | — | 4.78 | 4.70 | 4.85 | — |
| — | 6.50 | 6.70 | 6.60 | +0.36 | 24.2% | 409 | 24.2% | -0.64 | 5.25 | 5.15 | 5.35 | — |
| — | 6.00 | 6.15 | 6.08 | +0.34 | 24.3% | 410 | — | — | 5.75 | 5.65 | 5.85 | — |
| — | 5.50 | 5.70 | 5.60 | — | — | 411 | 24.3% | -0.69 | 6.25 | 6.15 | 6.35 | — |
| — | 5.05 | 5.25 | 5.15 | +0.30 | 24.4% | 412 | 24.4% | -0.71 | 6.80 | 6.70 | 6.90 | — |
| — | 4.60 | 4.80 | 4.70 | +0.28 | 24.5% | 413 | 24.5% | -0.73 | 7.40 | 7.30 | 7.50 | — |
| — | 4.25 | 4.35 | 4.30 | +0.26 | 24.6% | 414 | — | — | 8.00 | 7.90 | 8.10 | — |
| — | 3.85 | 4.05 | 3.95 | +0.24 | 24.7% | 415 | 24.7% | -0.77 | 8.68 | 8.55 | 8.80 | — |
| — | 3.55 | 3.70 | 3.62 | +0.22 | 24.8% | 416 | 24.8% | -0.79 | 9.32 | 9.20 | 9.45 | — |
| — | 3.20 | 3.40 | 3.30 | +0.21 | 24.9% | 417 | 24.9% | -0.80 | 10.03 | 9.80 | 10.25 | — |
| — | 2.95 | 3.10 | 3.02 | — | — | 418 | — | — | 10.70 | 10.55 | 10.85 | — |
| — | 2.68 | 2.82 | 2.75 | — | — | 419 | — | — | 11.43 | 11.25 | 11.60 | — |
| — | 2.45 | 2.53 | 2.49 | — | — | 420 | — | — | 12.12 | 12.00 | 12.25 | — |
| — | 2.22 | 2.36 | 2.29 | — | — | 421 | — | — | 12.95 | 12.75 | 13.15 | — |
| — | 2.02 | 2.15 | 2.08 | — | — | 422 | — | — | 13.75 | 13.60 | 13.90 | — |
| — | 1.81 | 1.96 | 1.89 | — | — | 423 | 25.8% | -0.88 | 14.57 | 14.40 | 14.75 | — |
| — | 1.65 | 1.79 | 1.72 | +0.12 | 25.9% | 424 | 25.9% | -0.89 | 15.45 | 15.25 | 15.65 | — |
| — | 1.51 | 1.60 | 1.55 | +0.11 | 26.1% | 425 | 26.1% | -0.90 | 16.25 | 16.10 | 16.40 | — |
| — | 1.36 | 1.49 | 1.43 | +0.10 | 26.3% | 426 | 26.3% | -0.91 | 17.12 | 16.95 | 17.30 | — |
| — | 1.24 | 1.37 | 1.30 | +0.09 | 26.5% | 427 | 26.5% | -0.92 | 18.00 | 17.85 | 18.15 | — |
| — | 1.13 | 1.25 | 1.19 | +0.08 | 26.7% | 428 | 26.7% | -0.93 | 18.88 | 18.70 | 19.05 | — |
| — | 1.03 | 1.15 | 1.09 | — | — | 429 | 26.9% | -0.93 | 19.80 | 19.55 | 20.05 | — |
| — | 0.94 | 1.02 | 0.98 | +0.07 | 27.1% | 430 | 27.1% | -0.94 | 20.70 | 20.55 | 20.85 | — |
| — | 0.85 | 0.96 | 0.91 | +0.07 | 27.3% | 431 | 27.3% | -0.95 | 21.65 | 21.40 | 21.90 | — |
| — | 0.76 | 0.88 | 0.82 | +0.06 | 27.6% | 432 | 27.6% | -0.95 | 22.60 | 22.35 | 22.85 | — |
| — | 0.69 | 0.80 | 0.74 | +0.06 | 27.8% | 433 | 27.8% | -0.96 | 23.52 | 23.25 | 23.80 | — |
| — | 0.63 | 0.75 | 0.69 | — | — | 434 | — | — | 24.48 | 24.20 | 24.75 | — |
| — | 0.58 | 0.73 | 0.66 | +0.05 | 28.3% | 435 | 28.3% | -0.96 | 25.43 | 25.15 | 25.70 | — |
| 4,792 | 0.38 | 0.48 | 0.43 | +0.03 | 29.5% | 440 | 29.5% | -0.98 | 29.88 | 28.30 | 31.45 | — |
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.