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 | |
| — | 29.05 | 30.70 | 29.88 | +0.93 | 26.4% | 378 | 26.4% | -0.07 | 0.69 | 0.63 | 0.75 | — |
| — | 28.35 | 29.10 | 28.73 | +0.93 | 26.2% | 379 | 26.2% | -0.07 | 0.73 | 0.66 | 0.81 | — |
| — | 27.60 | 28.15 | 27.88 | +0.92 | 26.0% | 380 | 26.0% | -0.08 | 0.81 | 0.78 | 0.85 | — |
| — | 26.50 | 27.25 | 26.88 | +0.92 | 25.8% | 381 | 25.8% | -0.08 | 0.89 | 0.84 | 0.94 | — |
| — | 25.60 | 26.30 | 25.95 | +0.91 | 25.6% | 382 | 25.6% | -0.09 | 0.96 | 0.92 | 1.01 | — |
| — | 24.85 | 25.40 | 25.12 | +0.90 | 25.4% | 383 | 25.4% | -0.10 | 1.05 | 1.00 | 1.11 | — |
| — | 23.95 | 24.50 | 24.23 | +0.90 | 25.2% | 384 | 25.2% | -0.10 | 1.14 | 1.08 | 1.20 | — |
| — | 23.05 | 23.55 | 23.30 | +0.89 | 25.1% | 385 | 25.1% | -0.11 | 1.25 | 1.20 | 1.29 | — |
| — | 22.15 | 22.70 | 22.43 | +0.88 | 24.9% | 386 | 24.9% | -0.12 | 1.36 | 1.29 | 1.43 | — |
| — | 21.30 | 21.85 | 21.57 | +0.87 | 24.8% | 387 | 24.8% | -0.13 | 1.49 | 1.42 | 1.56 | — |
| — | 20.25 | 20.95 | 20.60 | +0.87 | 24.7% | 388 | 24.7% | -0.14 | 1.64 | 1.58 | 1.70 | — |
| — | 19.60 | 20.15 | 19.88 | +0.86 | 24.6% | 389 | 24.6% | -0.14 | 1.79 | 1.72 | 1.86 | — |
| — | 18.75 | 19.25 | 19.00 | +0.85 | 24.5% | 390 | 24.5% | -0.16 | 1.94 | 1.89 | 1.99 | — |
| — | 17.90 | 18.50 | 18.20 | +0.84 | 24.4% | 391 | 24.4% | -0.17 | 2.12 | 2.06 | 2.17 | — |
| — | 17.15 | 17.65 | 17.40 | +0.82 | 24.3% | 392 | 24.3% | -0.18 | 2.34 | 2.27 | 2.41 | — |
| — | 16.35 | 16.90 | 16.62 | +0.81 | 24.2% | 393 | 24.2% | -0.19 | 2.55 | 2.46 | 2.64 | — |
| — | 15.55 | 16.10 | 15.82 | +0.80 | 24.2% | 394 | 24.2% | -0.20 | 2.78 | 2.72 | 2.84 | — |
| — | 14.85 | 15.30 | 15.07 | +0.79 | 24.1% | 395 | 24.1% | -0.22 | 3.04 | 2.97 | 3.10 | — |
| — | 14.10 | 14.60 | 14.35 | +0.77 | 24.1% | 396 | 24.1% | -0.23 | 3.30 | 3.20 | 3.40 | — |
| — | 13.40 | 13.90 | 13.65 | +0.76 | 24.0% | 397 | 24.0% | -0.24 | 3.60 | 3.50 | 3.70 | — |
| — | 12.75 | 13.20 | 12.97 | +0.74 | 24.0% | 398 | 24.0% | -0.26 | 3.90 | 3.80 | 4.00 | — |
| — | 12.10 | 12.55 | 12.32 | +0.73 | 24.0% | 399 | 24.0% | -0.28 | 4.22 | 4.10 | 4.35 | — |
| — | 11.40 | 11.90 | 11.65 | +0.71 | 24.0% | 400 | 24.0% | -0.29 | 4.58 | 4.45 | 4.70 | — |
| — | 10.80 | 11.25 | 11.03 | +0.69 | 24.0% | 401 | 24.0% | -0.31 | 4.97 | 4.85 | 5.10 | — |
| — | 10.20 | 10.60 | 10.40 | +0.67 | 24.0% | 402 | 24.0% | -0.33 | 5.38 | 5.25 | 5.50 | — |
| — | 9.70 | 10.00 | 9.85 | +0.66 | 24.0% | 403 | 24.0% | -0.35 | 5.80 | 5.65 | 5.95 | — |
| — | 9.15 | 9.40 | 9.28 | +0.64 | 24.0% | 404 | 24.0% | -0.37 | 6.25 | 6.10 | 6.40 | — |
| — | 8.65 | 8.85 | 8.75 | +0.62 | 24.0% | 405 | 24.0% | -0.38 | 6.72 | 6.60 | 6.85 | — |
| — | 8.10 | 8.40 | 8.25 | +0.60 | 24.1% | 406 | 24.1% | -0.40 | 7.20 | 7.05 | 7.35 | — |
| — | 7.65 | 7.90 | 7.78 | +0.58 | 24.1% | 407 | 24.1% | -0.42 | 7.70 | 7.55 | 7.85 | — |
| — | 7.20 | 7.45 | 7.33 | +0.56 | 24.2% | 408 | 24.2% | -0.44 | 8.28 | 8.15 | 8.40 | — |
| — | 6.70 | 7.00 | 6.85 | +0.54 | 24.2% | 409 | 24.2% | -0.46 | 8.80 | 8.65 | 8.95 | — |
| — | 6.30 | 6.55 | 6.42 | — | — | 410 | 24.3% | -0.48 | 9.40 | 9.25 | 9.55 | — |
| — | 5.90 | 6.15 | 6.03 | +0.51 | 24.4% | 411 | — | — | 10.03 | 9.90 | 10.15 | — |
| — | 5.50 | 5.80 | 5.65 | +0.49 | 24.4% | 412 | 24.4% | -0.52 | 10.62 | 10.50 | 10.75 | — |
| — | 5.15 | 5.40 | 5.28 | +0.47 | 24.5% | 413 | 24.5% | -0.54 | 11.30 | 11.15 | 11.45 | — |
| — | 4.85 | 5.10 | 4.97 | +0.45 | 24.6% | 414 | 24.6% | -0.55 | 11.95 | 11.75 | 12.15 | — |
| — | 4.55 | 4.75 | 4.65 | +0.43 | 24.7% | 415 | 24.7% | -0.57 | 12.62 | 12.35 | 12.90 | — |
| — | 4.25 | 4.45 | 4.35 | +0.41 | 24.8% | 416 | 24.8% | -0.59 | 13.32 | 13.05 | 13.60 | — |
| — | 4.00 | 4.15 | 4.08 | +0.40 | 24.9% | 417 | 24.9% | -0.61 | 14.00 | 13.70 | 14.30 | — |
| — | 3.70 | 3.85 | 3.77 | +0.38 | 25.0% | 418 | 25.0% | -0.63 | 14.72 | 14.40 | 15.05 | — |
| — | 3.45 | 3.65 | 3.55 | +0.36 | 25.2% | 419 | 25.2% | -0.64 | 15.50 | 15.20 | 15.80 | — |
| — | 3.25 | 3.40 | 3.33 | +0.35 | 25.3% | 420 | 25.3% | -0.66 | 16.30 | 16.05 | 16.55 | — |
| — | 3.00 | 3.20 | 3.10 | +0.33 | 25.4% | 421 | 25.4% | -0.68 | 17.02 | 16.70 | 17.35 | — |
| — | 2.80 | 2.97 | 2.88 | +0.31 | 25.6% | 422 | 25.6% | -0.69 | 17.82 | 17.50 | 18.15 | — |
| — | 2.62 | 2.76 | 2.69 | +0.30 | 25.7% | 423 | 25.7% | -0.71 | 18.62 | 18.30 | 18.95 | — |
| — | 2.45 | 2.59 | 2.52 | +0.28 | 25.9% | 424 | 25.9% | -0.72 | 19.48 | 19.15 | 19.80 | — |
| — | 2.29 | 2.43 | 2.36 | +0.27 | 26.0% | 425 | 26.0% | -0.74 | 20.38 | 20.15 | 20.60 | — |
| — | 2.12 | 2.28 | 2.20 | +0.26 | 26.2% | 426 | 26.2% | -0.75 | 21.15 | 20.85 | 21.45 | — |
| — | 1.98 | 2.14 | 2.06 | +0.25 | 26.3% | 427 | 26.3% | -0.76 | 22.02 | 21.70 | 22.35 | — |
| — | 1.85 | 1.99 | 1.92 | +0.23 | 26.5% | 428 | 26.5% | -0.78 | 22.90 | 22.60 | 23.20 | — |
| — | 1.73 | 1.87 | 1.80 | +0.22 | 26.7% | 429 | 26.7% | -0.79 | 23.77 | 23.45 | 24.10 | — |
| — | 1.62 | 1.74 | 1.68 | +0.21 | 26.8% | 430 | 26.8% | -0.80 | 24.75 | 24.50 | 25.00 | — |
| — | 1.49 | 1.63 | 1.56 | +0.20 | 27.0% | 431 | 27.0% | -0.81 | 25.55 | 25.25 | 25.85 | — |
| — | 1.39 | 1.53 | 1.46 | +0.19 | 27.2% | 432 | 27.2% | -0.82 | 26.43 | 26.05 | 26.80 | — |
| — | 1.32 | 1.43 | 1.38 | +0.18 | 27.4% | 433 | 27.4% | -0.83 | 27.40 | 27.10 | 27.70 | — |
| — | 1.23 | 1.33 | 1.28 | +0.17 | 27.5% | 434 | 27.5% | -0.84 | 28.25 | 27.90 | 28.60 | — |
| — | 1.16 | 1.24 | 1.20 | +0.16 | 27.7% | 435 | 27.7% | -0.85 | 29.27 | 29.00 | 29.55 | — |
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.