Spot 370.36
· 280 contratti su 2 scadenze
· fonte ibkr
· catturata 01/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.35 | 36.95 | 36.65 | +0.93 | 31.9% | 335 | 31.9% | -0.07 | 0.70 | 0.63 | 0.77 | — |
| — | 31.65 | 32.70 | 32.17 | +0.90 | 30.7% | 340 | 30.7% | -0.10 | 0.98 | 0.90 | 1.06 | — |
| — | 30.70 | 31.30 | 31.00 | +0.90 | 30.5% | 341 | 30.5% | -0.10 | 1.05 | 0.98 | 1.13 | — |
| — | 29.75 | 30.40 | 30.07 | +0.89 | 30.3% | 342 | 30.3% | -0.11 | 1.13 | 1.05 | 1.21 | — |
| — | 28.85 | 29.45 | 29.15 | +0.88 | 30.1% | 343 | 30.1% | -0.12 | 1.22 | 1.14 | 1.29 | — |
| — | 27.95 | 28.65 | 28.30 | +0.88 | 29.9% | 344 | 29.9% | -0.12 | 1.30 | 1.23 | 1.38 | — |
| — | 27.05 | 27.75 | 27.40 | +0.87 | 29.7% | 345 | 29.7% | -0.13 | 1.40 | 1.32 | 1.48 | — |
| — | 26.15 | 27.10 | 26.62 | +0.86 | 29.5% | 346 | 29.5% | -0.14 | 1.50 | 1.43 | 1.58 | — |
| — | 25.25 | 25.90 | 25.57 | +0.85 | 29.3% | 347 | 29.3% | -0.15 | 1.61 | 1.54 | 1.69 | — |
| — | 24.20 | 24.95 | 24.57 | +0.84 | 29.1% | 348 | 29.1% | -0.16 | 1.73 | 1.65 | 1.81 | — |
| — | 23.50 | 24.10 | 23.80 | +0.83 | 28.9% | 349 | 28.9% | -0.17 | 1.85 | 1.77 | 1.94 | — |
| — | 22.65 | 23.20 | 22.93 | +0.82 | 28.7% | 350 | 28.7% | -0.18 | 1.99 | 1.91 | 2.06 | — |
| — | 21.80 | 22.35 | 22.07 | +0.81 | 28.5% | 351 | 28.5% | -0.19 | 2.13 | 2.04 | 2.23 | — |
| — | 20.95 | 21.55 | 21.25 | +0.80 | 28.4% | 352 | 28.4% | -0.20 | 2.29 | 2.18 | 2.39 | — |
| — | 20.15 | 20.85 | 20.50 | +0.78 | 28.2% | 353 | 28.2% | -0.22 | 2.46 | 2.35 | 2.56 | — |
| — | 19.35 | 20.00 | 19.68 | +0.77 | 28.0% | 354 | 28.0% | -0.23 | 2.63 | 2.53 | 2.73 | — |
| — | 18.50 | 19.15 | 18.82 | +0.76 | 27.9% | 355 | 27.9% | -0.24 | 2.83 | 2.72 | 2.93 | — |
| — | 17.75 | 18.40 | 18.07 | +0.74 | 27.7% | 356 | 27.7% | -0.26 | 3.02 | 2.90 | 3.15 | — |
| — | 16.80 | 17.50 | 17.15 | +0.73 | 27.6% | 357 | 27.6% | -0.27 | 3.25 | 3.10 | 3.40 | — |
| — | 16.20 | 16.75 | 16.48 | +0.71 | 27.4% | 358 | 27.4% | -0.29 | 3.48 | 3.35 | 3.60 | — |
| — | 15.45 | 16.00 | 15.72 | +0.70 | 27.3% | 359 | 27.3% | -0.30 | 3.70 | 3.55 | 3.85 | — |
| — | 14.70 | 15.30 | 15.00 | +0.68 | 27.1% | 360 | 27.1% | -0.32 | 3.98 | 3.85 | 4.10 | — |
| — | 13.95 | 14.45 | 14.20 | +0.66 | 27.0% | 361 | 27.0% | -0.34 | 4.25 | 4.10 | 4.40 | — |
| — | 13.00 | 13.80 | 13.40 | +0.65 | 26.9% | 362 | 26.9% | -0.36 | 4.55 | 4.40 | 4.70 | — |
| — | 12.55 | 13.10 | 12.82 | +0.63 | 26.7% | 363 | 26.7% | -0.37 | 4.85 | 4.70 | 5.00 | — |
| — | 12.00 | 12.45 | 12.22 | +0.61 | 26.6% | 364 | 26.6% | -0.39 | 5.20 | 5.05 | 5.35 | — |
| — | 11.35 | 11.70 | 11.53 | +0.59 | 26.5% | 365 | 26.5% | -0.41 | 5.53 | 5.35 | 5.70 | — |
| — | 10.70 | 11.15 | 10.93 | +0.57 | 26.4% | 366 | 26.4% | -0.43 | 5.90 | 5.75 | 6.05 | — |
| — | 10.10 | 10.45 | 10.28 | +0.55 | 26.3% | 367 | 26.3% | -0.45 | 6.25 | 6.10 | 6.40 | — |
| — | 9.50 | 9.85 | 9.68 | +0.53 | 26.2% | 368 | 26.2% | -0.47 | 6.67 | 6.50 | 6.85 | — |
| — | 8.95 | 9.35 | 9.15 | +0.51 | 26.1% | 369 | 26.1% | -0.49 | 7.10 | 6.95 | 7.25 | — |
| — | 8.50 | 8.70 | 8.60 | +0.49 | 26.0% | 370 | 26.0% | -0.51 | 7.55 | 7.40 | 7.70 | — |
| — | 7.85 | 8.20 | 8.03 | +0.47 | 25.9% | 371 | 25.9% | -0.53 | 8.03 | 7.85 | 8.20 | — |
| — | 7.35 | 7.70 | 7.53 | +0.45 | 25.8% | 372 | 25.8% | -0.55 | 8.53 | 8.35 | 8.70 | — |
| — | 6.85 | 7.20 | 7.03 | +0.43 | 25.7% | 373 | 25.7% | -0.57 | 9.03 | 8.85 | 9.20 | — |
| — | 6.40 | 6.75 | 6.58 | +0.41 | 25.7% | 374 | 25.7% | -0.59 | 9.57 | 9.40 | 9.75 | — |
| — | 5.95 | 6.25 | 6.10 | +0.39 | 25.6% | 375 | 25.6% | -0.61 | 10.07 | 9.85 | 10.30 | — |
| — | 5.50 | 5.85 | 5.67 | +0.37 | 25.6% | 376 | 25.6% | -0.63 | 10.68 | 10.45 | 10.90 | — |
| — | 5.10 | 5.45 | 5.28 | +0.35 | 25.5% | 377 | 25.5% | -0.65 | 11.28 | 11.05 | 11.50 | — |
| — | 4.75 | 5.05 | 4.90 | +0.33 | 25.5% | 378 | 25.5% | -0.67 | 11.93 | 11.65 | 12.20 | — |
| — | 4.40 | 4.65 | 4.53 | +0.31 | 25.4% | 379 | 25.4% | -0.69 | 12.57 | 12.30 | 12.85 | — |
| — | 4.05 | 4.35 | 4.20 | +0.30 | 25.4% | 380 | 25.4% | -0.71 | 13.25 | 12.95 | 13.55 | — |
| — | 3.75 | 4.00 | 3.88 | +0.28 | 25.3% | 381 | 25.3% | -0.73 | 13.93 | 13.60 | 14.25 | — |
| — | 3.45 | 3.70 | 3.58 | +0.26 | 25.3% | 382 | 25.3% | -0.75 | 14.62 | 14.30 | 14.95 | — |
| — | 3.20 | 3.45 | 3.33 | +0.25 | 25.3% | 383 | 25.3% | -0.76 | 15.35 | 15.00 | 15.70 | — |
| — | 2.95 | 3.15 | 3.05 | +0.23 | 25.3% | 384 | 25.3% | -0.78 | 16.12 | 15.80 | 16.45 | — |
| — | 2.72 | 2.90 | 2.81 | +0.22 | 25.3% | 385 | 25.3% | -0.79 | 16.90 | 16.60 | 17.20 | — |
| — | 2.49 | 2.68 | 2.58 | +0.20 | 25.3% | 386 | 25.3% | -0.81 | 17.70 | 17.40 | 18.00 | — |
| — | 2.29 | 2.47 | 2.38 | +0.19 | 25.3% | 387 | 25.3% | -0.82 | 18.50 | 18.20 | 18.80 | — |
| — | 2.10 | 2.29 | 2.19 | +0.18 | 25.3% | 388 | 25.3% | -0.84 | 19.27 | 18.95 | 19.60 | — |
| — | 1.92 | 2.10 | 2.01 | +0.17 | 25.4% | 389 | 25.4% | -0.85 | 20.27 | 19.80 | 20.75 | — |
| — | 1.76 | 1.93 | 1.84 | +0.16 | 25.4% | 390 | 25.4% | -0.86 | 20.98 | 20.65 | 21.30 | — |
| — | 1.61 | 1.79 | 1.70 | +0.14 | 25.5% | 391 | 25.5% | -0.87 | 21.82 | 21.50 | 22.15 | — |
| — | 1.48 | 1.64 | 1.56 | +0.13 | 25.5% | 392 | 25.5% | -0.88 | 22.73 | 22.40 | 23.05 | — |
| — | 1.35 | 1.52 | 1.44 | +0.12 | 25.6% | 393 | 25.6% | -0.89 | 23.50 | 23.10 | 23.90 | — |
| — | 1.24 | 1.41 | 1.32 | +0.12 | 25.7% | 394 | — | — | 24.65 | 24.15 | 25.15 | — |
| — | 1.13 | 1.29 | 1.21 | — | — | 395 | — | — | 25.23 | 24.75 | 25.70 | — |
| — | 1.04 | 1.19 | 1.11 | +0.10 | 25.8% | 396 | 25.8% | -0.91 | 26.45 | 25.95 | 26.95 | — |
| — | 0.95 | 1.11 | 1.03 | +0.09 | 25.9% | 397 | 25.9% | -0.92 | 27.35 | 26.85 | 27.85 | — |
| — | 0.87 | 1.03 | 0.95 | +0.09 | 26.0% | 398 | 26.0% | -0.93 | 28.15 | 27.80 | 28.50 | — |
| — | 0.82 | 0.96 | 0.89 | +0.08 | 26.2% | 399 | 26.2% | -0.93 | 29.05 | 28.70 | 29.40 | — |
| — | 0.78 | 0.83 | 0.81 | +0.08 | 26.3% | 400 | 26.3% | -0.94 | 29.85 | 29.35 | 30.35 | — |
| — | 0.66 | 0.80 | 0.73 | +0.07 | 26.4% | 401 | 26.4% | -0.94 | 31.10 | 29.35 | 32.85 | — |
| — | 0.61 | 0.76 | 0.69 | +0.07 | 26.6% | 402 | 26.6% | -0.95 | 31.93 | 30.05 | 33.80 | — |
| — | 0.56 | 0.70 | 0.63 | +0.06 | 26.7% | 403 | 26.7% | -0.95 | 33.05 | 31.40 | 34.70 | — |
| — | 0.51 | 0.64 | 0.57 | +0.06 | 26.9% | 404 | 26.9% | -0.96 | 33.85 | 32.00 | 35.70 | — |
| — | 0.50 | 0.60 | 0.55 | +0.06 | 27.0% | 405 | 27.0% | -0.96 | 34.48 | 33.65 | 35.30 | — |
| — | 0.44 | 0.56 | 0.50 | +0.05 | 27.2% | 406 | 27.2% | -0.96 | 35.77 | 33.90 | 37.65 | — |
| — | 0.40 | 0.53 | 0.47 | +0.05 | 27.4% | 407 | 27.4% | -0.97 | 36.88 | 35.15 | 38.60 | — |
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.