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 | |
| — | 27.75 | 29.90 | 28.82 | +0.97 | 27.8% | 378 | 27.8% | -0.03 | 0.14 | 0.10 | 0.18 | — |
| — | 26.75 | 28.85 | 27.80 | +0.97 | 27.4% | 379 | 27.4% | -0.03 | 0.15 | 0.12 | 0.19 | — |
| — | 26.45 | 27.45 | 26.95 | +0.96 | 26.9% | 380 | 26.9% | -0.04 | 0.17 | 0.14 | 0.20 | — |
| — | 25.35 | 26.50 | 25.93 | +0.96 | 26.5% | 381 | 26.5% | -0.04 | 0.19 | 0.16 | 0.22 | — |
| — | 23.95 | 26.10 | 25.02 | +0.96 | 26.1% | 382 | 26.1% | -0.04 | 0.26 | 0.18 | 0.34 | — |
| — | 23.45 | 24.60 | 24.02 | +0.95 | 25.7% | 383 | 25.7% | -0.05 | 0.26 | 0.22 | 0.29 | — |
| — | 22.50 | 23.60 | 23.05 | +0.95 | 25.4% | 384 | 25.4% | -0.05 | 0.29 | 0.24 | 0.34 | — |
| — | 21.65 | 22.50 | 22.07 | +0.94 | 25.0% | 385 | 25.0% | -0.06 | 0.32 | 0.28 | 0.35 | — |
| — | 20.20 | 21.85 | 21.02 | +0.94 | 24.7% | 386 | 24.7% | -0.06 | 0.36 | 0.34 | 0.39 | — |
| — | 19.70 | 20.55 | 20.12 | +0.93 | 24.4% | 387 | 24.4% | -0.07 | 0.40 | 0.33 | 0.46 | — |
| — | 18.90 | 19.60 | 19.25 | +0.93 | 24.1% | 388 | 24.1% | -0.07 | 0.48 | 0.44 | 0.53 | — |
| — | 17.90 | 18.65 | 18.27 | +0.92 | 23.8% | 389 | 23.8% | -0.08 | 0.55 | 0.50 | 0.60 | — |
| — | 17.05 | 17.70 | 17.38 | +0.91 | 23.6% | 390 | 23.6% | -0.09 | 0.65 | 0.62 | 0.67 | — |
| — | 16.20 | 16.80 | 16.50 | +0.90 | 23.4% | 391 | 23.4% | -0.10 | 0.72 | 0.67 | 0.78 | — |
| — | 15.25 | 15.90 | 15.57 | +0.90 | 23.2% | 392 | 23.2% | -0.11 | 0.82 | 0.77 | 0.88 | — |
| — | 14.45 | 14.95 | 14.70 | +0.88 | 23.0% | 393 | 23.0% | -0.12 | 0.94 | 0.89 | 1.00 | — |
| — | 13.50 | 14.20 | 13.85 | +0.87 | 22.9% | 394 | 22.9% | -0.13 | 1.08 | 1.02 | 1.14 | — |
| — | 12.75 | 13.20 | 12.97 | +0.86 | 22.7% | 395 | 22.7% | -0.15 | 1.24 | 1.17 | 1.30 | — |
| — | 11.90 | 12.50 | 12.20 | +0.84 | 22.6% | 396 | 22.6% | -0.16 | 1.42 | 1.35 | 1.48 | — |
| — | 11.15 | 11.70 | 11.43 | +0.82 | 22.5% | 397 | 22.5% | -0.18 | 1.61 | 1.55 | 1.68 | — |
| — | 10.35 | 10.80 | 10.57 | +0.81 | 22.5% | 398 | 22.5% | -0.20 | 1.84 | 1.78 | 1.91 | — |
| — | 9.60 | 10.10 | 9.85 | +0.79 | 22.4% | 399 | 22.4% | -0.22 | 2.08 | 2.00 | 2.16 | — |
| — | 8.90 | 9.35 | 9.12 | +0.77 | 22.4% | 400 | 22.4% | -0.24 | 2.37 | 2.30 | 2.43 | — |
| — | 8.25 | 8.65 | 8.45 | +0.75 | 22.3% | 401 | 22.3% | -0.26 | 2.67 | 2.59 | 2.76 | — |
| — | 7.55 | 8.00 | 7.78 | +0.72 | 22.3% | 402 | 22.3% | -0.28 | 3.04 | 2.94 | 3.15 | — |
| — | 7.00 | 7.40 | 7.20 | +0.70 | 22.3% | 403 | 22.3% | -0.30 | 3.40 | 3.30 | 3.50 | — |
| — | 6.40 | 6.65 | 6.53 | +0.68 | 22.3% | 404 | 22.3% | -0.33 | 3.80 | 3.70 | 3.90 | — |
| — | 5.90 | 6.10 | 6.00 | +0.65 | 22.3% | 405 | 22.3% | -0.35 | 4.25 | 4.15 | 4.35 | — |
| — | 5.35 | 5.60 | 5.47 | +0.63 | 22.4% | 406 | 22.4% | -0.37 | 4.70 | 4.60 | 4.80 | — |
| — | 4.85 | 5.10 | 4.97 | +0.60 | 22.4% | 407 | 22.4% | -0.40 | 5.22 | 5.10 | 5.35 | — |
| — | 4.40 | 4.65 | 4.53 | +0.57 | 22.5% | 408 | 22.5% | -0.43 | 5.78 | 5.65 | 5.90 | — |
| — | 4.00 | 4.20 | 4.10 | +0.55 | 22.6% | 409 | 22.6% | -0.46 | 6.38 | 6.25 | 6.50 | — |
| — | 3.60 | 3.80 | 3.70 | +0.52 | 22.7% | 410 | 22.7% | -0.48 | 6.95 | 6.80 | 7.10 | — |
| — | 3.25 | 3.45 | 3.35 | +0.49 | 22.8% | 411 | 22.8% | -0.51 | 7.60 | 7.40 | 7.80 | — |
| — | 2.98 | 3.10 | 3.04 | +0.46 | 22.9% | 412 | 22.9% | -0.54 | 8.28 | 8.00 | 8.55 | — |
| — | 2.68 | 2.78 | 2.73 | +0.44 | 23.0% | 413 | 23.0% | -0.57 | 8.97 | 8.80 | 9.15 | — |
| — | 2.35 | 2.50 | 2.42 | +0.41 | 23.1% | 414 | 23.1% | -0.59 | 9.72 | 9.55 | 9.90 | — |
| — | 2.10 | 2.25 | 2.17 | +0.39 | 23.3% | 415 | 23.3% | -0.62 | 10.47 | 10.25 | 10.70 | — |
| — | 1.88 | 2.02 | 1.95 | +0.36 | 23.4% | 416 | 23.4% | -0.64 | 11.22 | 10.90 | 11.55 | — |
| — | 1.70 | 1.82 | 1.76 | +0.34 | 23.6% | 417 | 23.6% | -0.67 | 12.03 | 11.70 | 12.35 | — |
| — | 1.51 | 1.61 | 1.56 | +0.32 | 23.7% | 418 | 23.7% | -0.69 | 12.90 | 12.65 | 13.15 | — |
| — | 1.34 | 1.45 | 1.40 | +0.29 | 23.9% | 419 | 23.9% | -0.71 | 13.70 | 13.45 | 13.95 | — |
| — | 1.20 | 1.31 | 1.25 | +0.27 | 24.1% | 420 | 24.1% | -0.73 | 14.57 | 14.35 | 14.80 | — |
| — | 1.04 | 1.17 | 1.10 | +0.25 | 24.3% | 421 | 24.3% | -0.75 | 15.43 | 15.15 | 15.70 | — |
| — | 0.93 | 1.05 | 0.99 | +0.24 | 24.5% | 422 | 24.5% | -0.77 | 16.35 | 16.10 | 16.60 | — |
| — | 0.82 | 0.95 | 0.89 | +0.22 | 24.7% | 423 | 24.7% | -0.79 | 17.20 | 16.90 | 17.50 | — |
| — | 0.73 | 0.85 | 0.79 | +0.20 | 24.9% | 424 | 24.9% | -0.80 | 18.12 | 17.85 | 18.40 | — |
| — | 0.68 | 0.76 | 0.72 | +0.19 | 25.1% | 425 | 25.1% | -0.82 | 19.00 | 18.70 | 19.30 | — |
| — | 0.58 | 0.68 | 0.63 | +0.17 | 25.4% | 426 | 25.4% | -0.84 | 19.93 | 19.60 | 20.25 | — |
| — | 0.52 | 0.63 | 0.57 | +0.16 | 25.6% | 427 | 25.6% | -0.85 | 20.88 | 20.55 | 21.20 | — |
| — | 0.49 | 0.56 | 0.53 | +0.15 | 25.8% | 428 | 25.8% | -0.86 | 21.80 | 21.45 | 22.15 | — |
| — | 0.42 | 0.50 | 0.46 | +0.13 | 26.1% | 429 | 26.1% | -0.87 | 22.70 | 22.30 | 23.10 | — |
| — | 0.41 | 0.45 | 0.43 | +0.13 | 26.3% | 430 | 26.3% | -0.88 | 23.88 | 23.45 | 24.30 | — |
| — | 0.34 | 0.42 | 0.38 | +0.12 | 26.5% | 431 | 26.5% | -0.89 | 24.80 | 24.25 | 25.35 | — |
| — | 0.30 | 0.41 | 0.35 | +0.11 | 26.8% | 432 | 26.8% | -0.90 | 26.00 | 24.85 | 27.15 | — |
| — | 0.28 | 0.44 | 0.36 | +0.10 | 27.1% | 433 | 27.1% | -0.91 | 26.93 | 26.05 | 27.80 | — |
| — | 0.25 | 0.33 | 0.29 | +0.09 | 27.3% | 434 | 27.3% | -0.91 | 27.75 | 26.70 | 28.80 | — |
| — | 0.24 | 0.30 | 0.27 | +0.08 | 27.6% | 435 | 27.6% | -0.92 | 29.15 | 27.80 | 30.50 | — |
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.