Spot 406.47
· 356 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 23:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.15 | 31.80 | 31.48 | +0.89 | 25.0% | 378 | 25.0% | -0.11 | 1.86 | 1.80 | 1.92 | — |
| — | 30.20 | 30.90 | 30.55 | +0.88 | 24.9% | 379 | 24.9% | -0.12 | 1.96 | 1.87 | 2.05 | — |
| — | 29.35 | 30.05 | 29.70 | +0.87 | 24.8% | 380 | 24.8% | -0.13 | 2.10 | 2.02 | 2.17 | — |
| — | 28.50 | 29.20 | 28.85 | +0.87 | 24.7% | 381 | 24.7% | -0.13 | 2.23 | 2.15 | 2.31 | — |
| — | 27.65 | 28.35 | 28.00 | +0.86 | 24.7% | 382 | 24.7% | -0.14 | 2.38 | 2.30 | 2.47 | — |
| — | 26.90 | 27.50 | 27.20 | +0.85 | 24.6% | 383 | 24.6% | -0.15 | 2.54 | 2.45 | 2.63 | — |
| — | 26.15 | 26.65 | 26.40 | +0.84 | 24.5% | 384 | 24.5% | -0.16 | 2.73 | 2.67 | 2.80 | — |
| — | 25.35 | 25.80 | 25.57 | +0.83 | 24.4% | 385 | 24.4% | -0.17 | 2.92 | 2.85 | 2.99 | — |
| — | 24.55 | 25.05 | 24.80 | +0.83 | 24.4% | 386 | 24.4% | -0.17 | 3.10 | 3.00 | 3.20 | — |
| — | 23.75 | 24.25 | 24.00 | +0.82 | 24.3% | 387 | 24.3% | -0.18 | 3.30 | 3.20 | 3.40 | — |
| — | 22.95 | 23.45 | 23.20 | +0.81 | 24.3% | 388 | 24.3% | -0.19 | 3.52 | 3.45 | 3.60 | — |
| — | 22.20 | 22.65 | 22.43 | +0.80 | 24.2% | 389 | 24.2% | -0.20 | 3.75 | 3.65 | 3.85 | — |
| — | 21.45 | 21.90 | 21.68 | +0.79 | 24.2% | 390 | 24.2% | -0.21 | 3.98 | 3.85 | 4.10 | — |
| — | 20.70 | 21.15 | 20.93 | +0.78 | 24.1% | 391 | 24.1% | -0.22 | 4.25 | 4.15 | 4.35 | — |
| — | 19.85 | 20.40 | 20.12 | +0.77 | 24.1% | 392 | 24.1% | -0.23 | 4.50 | 4.40 | 4.60 | — |
| — | 19.25 | 19.70 | 19.48 | +0.76 | 24.1% | 393 | 24.1% | -0.24 | 4.80 | 4.70 | 4.90 | — |
| — | 18.55 | 19.00 | 18.77 | +0.75 | 24.0% | 394 | 24.0% | -0.26 | 5.08 | 4.95 | 5.20 | — |
| — | 17.75 | 18.30 | 18.02 | +0.73 | 24.0% | 395 | 24.0% | -0.27 | 5.40 | 5.25 | 5.55 | — |
| — | 17.10 | 17.65 | 17.38 | +0.72 | 24.0% | 396 | 24.0% | -0.28 | 5.75 | 5.65 | 5.85 | — |
| — | 16.55 | 17.00 | 16.77 | +0.71 | 24.0% | 397 | 24.0% | -0.29 | 6.10 | 6.00 | 6.20 | — |
| — | 15.80 | 16.35 | 16.07 | +0.70 | 24.0% | 398 | 24.0% | -0.31 | 6.45 | 6.35 | 6.55 | — |
| — | 15.30 | 15.75 | 15.53 | +0.69 | 24.0% | 399 | 24.0% | -0.32 | 6.85 | 6.75 | 6.95 | — |
| — | 14.70 | 15.05 | 14.88 | +0.67 | 24.0% | 400 | — | — | 7.25 | 7.15 | 7.35 | — |
| — | 14.10 | 14.50 | 14.30 | — | — | 401 | 24.0% | -0.34 | 7.62 | 7.50 | 7.75 | — |
| — | 13.60 | 13.90 | 13.75 | +0.65 | 24.0% | 402 | 24.0% | -0.36 | 8.07 | 7.95 | 8.20 | — |
| — | 13.00 | 13.35 | 13.18 | +0.63 | 24.0% | 403 | 24.0% | -0.37 | 8.50 | 8.35 | 8.65 | — |
| — | 12.50 | 12.80 | 12.65 | +0.62 | 24.0% | 404 | 24.0% | -0.38 | 9.00 | 8.90 | 9.10 | — |
| — | 11.95 | 12.30 | 12.12 | +0.61 | 24.0% | 405 | 24.0% | -0.40 | 9.45 | 9.30 | 9.60 | — |
| — | 11.50 | 11.80 | 11.65 | +0.59 | 24.0% | 406 | 24.0% | -0.41 | 9.97 | 9.85 | 10.10 | — |
| — | 11.00 | 11.30 | 11.15 | +0.58 | 24.1% | 407 | 24.1% | -0.43 | 10.50 | 10.40 | 10.60 | — |
| — | 10.55 | 10.80 | 10.68 | +0.56 | 24.1% | 408 | 24.1% | -0.44 | 11.00 | 10.85 | 11.15 | — |
| — | 10.05 | 10.35 | 10.20 | +0.55 | 24.1% | 409 | 24.1% | -0.46 | 11.55 | 11.35 | 11.75 | — |
| — | 9.65 | 9.90 | 9.78 | +0.53 | 24.2% | 410 | 24.2% | -0.47 | 12.15 | 12.00 | 12.30 | — |
| — | 9.25 | 9.50 | 9.38 | +0.52 | 24.2% | 411 | 24.2% | -0.49 | 12.70 | 12.50 | 12.90 | — |
| — | 8.80 | 9.10 | 8.95 | +0.51 | 24.2% | 412 | 24.2% | -0.50 | 13.28 | 13.10 | 13.45 | — |
| — | 8.40 | 8.70 | 8.55 | +0.49 | 24.3% | 413 | 24.3% | -0.51 | 13.95 | 13.80 | 14.10 | — |
| — | 8.00 | 8.30 | 8.15 | +0.48 | 24.3% | 414 | 24.3% | -0.53 | 14.53 | 14.35 | 14.70 | — |
| — | 7.75 | 7.95 | 7.85 | +0.46 | 24.4% | 415 | 24.4% | -0.54 | 15.18 | 15.00 | 15.35 | — |
| — | 7.35 | 7.60 | 7.47 | +0.45 | 24.4% | 416 | 24.4% | -0.56 | 15.82 | 15.65 | 16.00 | — |
| — | 6.95 | 7.30 | 7.12 | +0.44 | 24.5% | 417 | 24.5% | -0.57 | 16.55 | 16.40 | 16.70 | — |
| — | 6.65 | 6.95 | 6.80 | +0.42 | 24.6% | 418 | 24.6% | -0.58 | 17.25 | 17.05 | 17.45 | — |
| — | 6.35 | 6.65 | 6.50 | +0.41 | 24.6% | 419 | 24.6% | -0.60 | 17.88 | 17.60 | 18.15 | — |
| — | 6.10 | 6.35 | 6.22 | +0.40 | 24.7% | 420 | 24.7% | -0.61 | 18.57 | 18.30 | 18.85 | — |
| — | 5.85 | 6.05 | 5.95 | +0.39 | 24.8% | 421 | 24.8% | -0.62 | 19.27 | 19.00 | 19.55 | — |
| — | 5.55 | 5.80 | 5.67 | +0.37 | 24.8% | 422 | 24.8% | -0.64 | 20.02 | 19.75 | 20.30 | — |
| — | 5.30 | 5.55 | 5.42 | +0.36 | 24.9% | 423 | 24.9% | -0.65 | 20.77 | 20.50 | 21.05 | — |
| — | 5.05 | 5.30 | 5.17 | +0.35 | 25.0% | 424 | 25.0% | -0.66 | 21.52 | 21.25 | 21.80 | — |
| — | 4.85 | 5.05 | 4.95 | +0.34 | 25.1% | 425 | 25.1% | -0.67 | 22.30 | 22.00 | 22.60 | — |
| — | 4.60 | 4.80 | 4.70 | +0.33 | 25.1% | 426 | 25.1% | -0.69 | 23.10 | 22.80 | 23.40 | — |
| — | 4.35 | 4.60 | 4.47 | +0.31 | 25.2% | 427 | 25.2% | -0.70 | 23.88 | 23.55 | 24.20 | — |
| — | 4.15 | 4.40 | 4.28 | +0.30 | 25.3% | 428 | 25.3% | -0.71 | 24.68 | 24.35 | 25.00 | — |
| — | 4.00 | 4.20 | 4.10 | +0.29 | 25.4% | 429 | 25.4% | -0.72 | 25.50 | 25.20 | 25.80 | — |
| — | 3.80 | 4.00 | 3.90 | +0.28 | 25.5% | 430 | 25.5% | -0.73 | 26.30 | 26.00 | 26.60 | — |
| — | 3.65 | 3.85 | 3.75 | +0.27 | 25.6% | 431 | 25.6% | -0.74 | 27.15 | 26.85 | 27.45 | — |
| — | 3.45 | 3.65 | 3.55 | +0.26 | 25.7% | 432 | 25.7% | -0.75 | 27.98 | 27.65 | 28.30 | — |
| — | 3.30 | 3.50 | 3.40 | +0.25 | 25.8% | 433 | 25.8% | -0.76 | 28.93 | 28.70 | 29.15 | — |
| — | 3.15 | 3.35 | 3.25 | +0.24 | 25.9% | 434 | 25.9% | -0.77 | 29.68 | 29.35 | 30.00 | — |
| — | 3.00 | 3.20 | 3.10 | +0.23 | 26.0% | 435 | 26.0% | -0.78 | 30.55 | 30.25 | 30.85 | — |
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.