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 | |
| — | 31.25 | 31.70 | 31.48 | +0.80 | 25.3% | 382 | 25.3% | -0.20 | 2.17 | 2.08 | 2.25 | — |
| — | 30.40 | 30.80 | 30.60 | +0.79 | 25.2% | 383 | 25.2% | -0.21 | 2.30 | 2.21 | 2.39 | — |
| — | 29.50 | 29.95 | 29.73 | +0.78 | 25.2% | 384 | 25.2% | -0.22 | 2.45 | 2.36 | 2.54 | — |
| — | 28.70 | 29.15 | 28.93 | +0.77 | 25.1% | 385 | 25.1% | -0.23 | 2.60 | 2.51 | 2.69 | — |
| — | 27.85 | 28.30 | 28.07 | — | — | 386 | 25.0% | -0.25 | 2.77 | 2.68 | 2.86 | — |
| — | 27.05 | 27.45 | 27.25 | +0.74 | 24.9% | 387 | 24.9% | -0.26 | 2.95 | 2.85 | 3.05 | — |
| — | 26.20 | 26.65 | 26.43 | +0.73 | 24.9% | 388 | 24.9% | -0.27 | 3.10 | 3.00 | 3.20 | — |
| — | 25.35 | 25.85 | 25.60 | +0.72 | 24.8% | 389 | 24.8% | -0.28 | 3.33 | 3.20 | 3.45 | — |
| — | 24.60 | 25.05 | 24.82 | +0.71 | 24.8% | 390 | 24.8% | -0.29 | 3.52 | 3.40 | 3.65 | — |
| — | 23.85 | 24.25 | 24.05 | +0.70 | 24.7% | 391 | 24.7% | -0.31 | 3.75 | 3.65 | 3.85 | — |
| — | 23.10 | 23.50 | 23.30 | +0.68 | 24.7% | 392 | 24.7% | -0.32 | 4.00 | 3.90 | 4.10 | — |
| — | 22.35 | 22.75 | 22.55 | +0.67 | 24.6% | 393 | 24.6% | -0.33 | 4.22 | 4.10 | 4.35 | — |
| — | 21.65 | 22.00 | 21.82 | +0.66 | 24.6% | 394 | 24.6% | -0.35 | 4.50 | 4.40 | 4.60 | — |
| — | 20.85 | 21.30 | 21.07 | — | — | 395 | — | — | 4.80 | 4.70 | 4.90 | — |
| — | 20.15 | 20.55 | 20.35 | — | — | 396 | — | — | 5.05 | 4.95 | 5.15 | — |
| — | 19.50 | 19.85 | 19.68 | — | — | 397 | — | — | 5.35 | 5.25 | 5.45 | — |
| — | 18.75 | 19.20 | 18.98 | — | — | 398 | — | — | 5.67 | 5.55 | 5.80 | — |
| — | 18.15 | 18.50 | 18.32 | — | — | 399 | — | — | 6.00 | 5.90 | 6.10 | — |
| — | 17.50 | 17.85 | 17.68 | — | — | 400 | 24.4% | -0.43 | 6.33 | 6.20 | 6.45 | — |
| — | 16.85 | 17.20 | 17.02 | — | — | 401 | — | — | 6.72 | 6.60 | 6.85 | — |
| — | 16.25 | 16.60 | 16.43 | — | — | 402 | 24.4% | -0.46 | 7.08 | 6.95 | 7.20 | — |
| — | 15.65 | 16.00 | 15.82 | +0.53 | 24.4% | 403 | 24.4% | -0.48 | 7.47 | 7.35 | 7.60 | — |
| — | 15.05 | 15.35 | 15.20 | +0.52 | 24.4% | 404 | 24.4% | -0.49 | 7.88 | 7.75 | 8.00 | — |
| — | 14.50 | 14.75 | 14.62 | — | — | 405 | — | — | 8.32 | 8.20 | 8.45 | — |
| — | 13.95 | 14.20 | 14.07 | +0.49 | 24.4% | 406 | 24.4% | -0.52 | 8.75 | 8.60 | 8.90 | — |
| — | 13.40 | 13.65 | 13.53 | +0.47 | 24.4% | 407 | 24.4% | -0.53 | 9.20 | 9.05 | 9.35 | — |
| — | 12.85 | 13.15 | 13.00 | +0.46 | 24.5% | 408 | 24.5% | -0.55 | 9.68 | 9.55 | 9.80 | — |
| — | 12.35 | 12.60 | 12.47 | +0.44 | 24.5% | 409 | 24.5% | -0.56 | 10.18 | 10.05 | 10.30 | — |
| — | 11.85 | 12.10 | 11.97 | +0.43 | 24.5% | 410 | 24.5% | -0.58 | 10.68 | 10.55 | 10.80 | — |
| — | 11.35 | 11.65 | 11.50 | +0.42 | 24.5% | 411 | 24.5% | -0.59 | 11.20 | 11.05 | 11.35 | — |
| — | 10.90 | 11.15 | 11.03 | +0.40 | 24.6% | 412 | 24.6% | -0.61 | 11.72 | 11.60 | 11.85 | — |
| — | 10.45 | 10.70 | 10.57 | +0.39 | 24.6% | 413 | 24.6% | -0.62 | 12.28 | 12.15 | 12.40 | — |
| — | 10.00 | 10.30 | 10.15 | +0.38 | 24.6% | 414 | 24.6% | -0.63 | 12.85 | 12.70 | 13.00 | — |
| — | 9.60 | 9.85 | 9.72 | +0.36 | 24.7% | 415 | 24.7% | -0.65 | 13.45 | 13.30 | 13.60 | — |
| — | 9.20 | 9.45 | 9.32 | +0.35 | 24.7% | 416 | 24.7% | -0.66 | 14.03 | 13.90 | 14.15 | — |
| — | 8.80 | 9.05 | 8.93 | +0.34 | 24.7% | 417 | 24.7% | -0.67 | 14.65 | 14.50 | 14.80 | — |
| — | 8.45 | 8.70 | 8.57 | +0.33 | 24.8% | 418 | 24.8% | -0.68 | 15.30 | 15.20 | 15.40 | — |
| — | 8.05 | 8.30 | 8.18 | +0.32 | 24.8% | 419 | 24.8% | -0.70 | 15.90 | 15.75 | 16.05 | — |
| — | 7.70 | 7.95 | 7.83 | +0.30 | 24.9% | 420 | 24.9% | -0.71 | 16.55 | 16.40 | 16.70 | — |
| — | 7.40 | 7.65 | 7.53 | +0.29 | 24.9% | 421 | 24.9% | -0.72 | 17.25 | 17.10 | 17.40 | — |
| — | 7.05 | 7.30 | 7.17 | +0.28 | 25.0% | 422 | 25.0% | -0.73 | 17.90 | 17.75 | 18.05 | — |
| — | 6.75 | 7.00 | 6.88 | +0.27 | 25.1% | 423 | 25.1% | -0.74 | 18.55 | 18.35 | 18.75 | — |
| — | 6.45 | 6.70 | 6.58 | +0.26 | 25.1% | 424 | 25.1% | -0.75 | 19.27 | 19.05 | 19.50 | — |
| — | 6.15 | 6.40 | 6.28 | +0.25 | 25.2% | 425 | 25.2% | -0.77 | 20.00 | 19.80 | 20.20 | — |
| 434 | 5.90 | 6.15 | 6.03 | +0.24 | 25.3% | 426 | 25.3% | -0.77 | 20.80 | 20.65 | 20.95 | 39 |
| 349 | 5.65 | 5.85 | 5.75 | +0.23 | 25.3% | 427 | 25.3% | -0.78 | 21.48 | 21.25 | 21.70 | — |
| — | 5.40 | 5.60 | 5.50 | +0.22 | 25.7% | 428 | 25.2% | -0.79 | 22.23 | 22.00 | 22.45 | — |
| — | 5.15 | 5.35 | 5.25 | +0.21 | 25.5% | 429 | — | — | 22.98 | 22.75 | 23.20 | — |
| — | 4.95 | 5.15 | 5.05 | +0.21 | 25.6% | 430 | 25.6% | -0.81 | 23.77 | 23.55 | 24.00 | — |
| — | 4.70 | 4.90 | 4.80 | +0.20 | 25.6% | 431 | 25.6% | -0.82 | 24.55 | 24.30 | 24.80 | — |
| — | 4.50 | 4.70 | 4.60 | +0.19 | 25.7% | 432 | 25.7% | -0.83 | 25.35 | 25.10 | 25.60 | — |
| — | 4.30 | 4.50 | 4.40 | +0.18 | 25.8% | 433 | 25.8% | -0.84 | 26.15 | 25.90 | 26.40 | — |
| — | 4.10 | 4.30 | 4.20 | +0.17 | 25.9% | 434 | 25.9% | -0.84 | 27.05 | 26.90 | 27.20 | — |
| — | 3.90 | 4.10 | 4.00 | +0.17 | 26.0% | 435 | 26.0% | -0.85 | 27.80 | 27.55 | 28.05 | — |
| — | 3.10 | 3.30 | 3.20 | +0.14 | 26.5% | 440 | 26.5% | -0.89 | 32.05 | 31.80 | 32.30 | — |
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.