Spot 378.19
· 308 contratti su 2 scadenze
· fonte ibkr
· catturata 02/07 22:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.55 | 39.50 | 37.52 | +0.95 | 33.3% | 341 | 33.3% | -0.05 | 0.15 | 0.06 | 0.25 | — |
| — | 34.60 | 38.50 | 36.55 | +0.95 | 32.9% | 342 | 32.9% | -0.05 | 0.17 | 0.08 | 0.26 | — |
| — | 33.60 | 37.50 | 35.55 | +0.94 | 32.5% | 343 | 32.5% | -0.06 | 0.18 | 0.10 | 0.27 | — |
| — | 32.60 | 36.55 | 34.58 | +0.94 | 32.2% | 344 | 32.2% | -0.06 | 0.18 | 0.10 | 0.27 | — |
| — | 32.70 | 34.50 | 33.60 | +0.93 | 31.8% | 345 | 31.8% | -0.07 | 0.20 | 0.15 | 0.24 | — |
| — | 30.65 | 34.55 | 32.60 | +0.93 | 31.4% | 346 | 31.4% | -0.07 | 0.24 | 0.15 | 0.33 | — |
| — | 29.65 | 33.60 | 31.62 | +0.92 | 31.1% | 347 | 31.1% | -0.08 | 0.26 | 0.16 | 0.35 | — |
| — | 29.75 | 31.60 | 30.68 | +0.91 | 30.7% | 348 | 30.7% | -0.09 | 0.26 | 0.17 | 0.35 | — |
| — | 28.80 | 30.60 | 29.70 | +0.90 | 30.4% | 349 | 30.4% | -0.10 | 0.30 | 0.21 | 0.39 | — |
| — | 27.85 | 29.60 | 28.73 | +0.89 | 30.1% | 350 | 30.1% | -0.11 | 0.32 | 0.25 | 0.39 | — |
| — | 25.80 | 29.70 | 27.75 | +0.88 | 29.7% | 351 | 29.7% | -0.12 | 0.33 | 0.24 | 0.42 | — |
| — | 24.80 | 28.75 | 26.77 | +0.87 | 29.4% | 352 | 29.4% | -0.13 | 0.38 | 0.31 | 0.44 | — |
| — | 24.90 | 26.75 | 25.82 | +0.86 | 29.1% | 353 | 29.1% | -0.14 | 0.41 | 0.33 | 0.49 | — |
| — | 23.95 | 25.70 | 24.82 | +0.85 | 28.8% | 354 | 28.8% | -0.15 | 0.41 | 0.34 | 0.48 | — |
| — | 23.05 | 24.55 | 23.80 | +0.84 | 28.5% | 355 | 28.5% | -0.16 | 0.49 | 0.40 | 0.59 | — |
| — | 22.10 | 23.60 | 22.85 | +0.82 | 28.2% | 356 | 28.2% | -0.18 | 0.52 | 0.45 | 0.58 | — |
| — | 21.15 | 22.65 | 21.90 | +0.81 | 27.9% | 357 | 27.9% | -0.19 | 0.57 | 0.47 | 0.67 | — |
| — | 20.25 | 21.70 | 20.98 | +0.79 | 27.7% | 358 | 27.7% | -0.21 | 0.63 | 0.55 | 0.71 | — |
| — | 19.30 | 20.75 | 20.02 | +0.77 | 27.4% | 359 | 27.4% | -0.23 | 0.72 | 0.62 | 0.82 | — |
| — | 18.45 | 19.75 | 19.10 | +0.76 | 27.2% | 360 | 27.2% | -0.24 | 0.79 | 0.72 | 0.86 | — |
| — | 17.65 | 18.90 | 18.27 | +0.74 | 26.9% | 361 | 26.9% | -0.26 | 0.88 | 0.74 | 1.02 | — |
| — | 16.75 | 18.00 | 17.38 | +0.72 | 26.7% | 362 | 26.7% | -0.28 | 0.94 | 0.86 | 1.02 | — |
| — | 15.85 | 17.15 | 16.50 | +0.70 | 26.4% | 363 | 26.4% | -0.30 | 1.05 | 0.97 | 1.13 | — |
| — | 14.90 | 16.25 | 15.57 | +0.68 | 26.2% | 364 | 26.2% | -0.32 | 1.18 | 1.03 | 1.33 | — |
| — | 14.05 | 15.30 | 14.68 | +0.65 | 26.0% | 365 | 26.0% | -0.35 | 1.33 | 1.15 | 1.52 | — |
| — | 13.20 | 14.50 | 13.85 | +0.63 | 25.7% | 366 | 25.7% | -0.37 | 1.50 | 1.34 | 1.67 | — |
| — | 12.35 | 13.60 | 12.97 | +0.61 | 25.5% | 367 | 25.5% | -0.39 | 1.67 | 1.50 | 1.84 | — |
| — | 11.50 | 12.80 | 12.15 | +0.58 | 25.3% | 368 | 25.3% | -0.42 | 1.84 | 1.66 | 2.02 | — |
| — | 10.70 | 11.95 | 11.32 | +0.56 | 25.1% | 369 | 25.1% | -0.44 | 2.00 | 1.89 | 2.10 | — |
| — | 10.00 | 11.15 | 10.57 | +0.53 | 24.8% | 370 | 24.8% | -0.47 | 2.19 | 2.08 | 2.30 | — |
| — | 9.25 | 10.35 | 9.80 | +0.51 | 24.6% | 371 | 24.6% | -0.50 | 2.45 | 2.32 | 2.58 | — |
| — | 8.45 | 9.70 | 9.07 | +0.48 | 24.4% | 372 | 24.4% | -0.52 | 2.73 | 2.59 | 2.86 | — |
| — | 7.80 | 8.90 | 8.35 | +0.45 | 24.2% | 373 | 24.2% | -0.55 | 2.98 | 2.86 | 3.10 | — |
| — | 7.30 | 8.10 | 7.70 | +0.43 | 24.0% | 374 | 24.0% | -0.57 | 3.27 | 3.15 | 3.40 | — |
| — | 6.80 | 7.40 | 7.10 | +0.40 | 23.8% | 375 | 23.8% | -0.60 | 3.70 | 3.45 | 3.95 | — |
| — | 6.20 | 6.80 | 6.50 | +0.38 | 23.6% | 376 | 23.6% | -0.62 | 4.10 | 3.85 | 4.35 | — |
| — | 5.65 | 6.15 | 5.90 | +0.35 | 23.4% | 377 | 23.4% | -0.65 | 4.45 | 4.15 | 4.75 | — |
| — | 5.10 | 5.60 | 5.35 | +0.33 | 23.2% | 378 | 23.2% | -0.67 | 4.78 | 4.55 | 5.00 | — |
| — | 4.55 | 5.10 | 4.83 | +0.31 | 23.1% | 379 | 23.1% | -0.70 | 5.45 | 5.20 | 5.70 | — |
| — | 4.10 | 4.60 | 4.35 | +0.29 | 22.9% | 380 | 22.9% | -0.72 | 5.90 | 5.50 | 6.30 | — |
| — | 3.70 | 4.15 | 3.92 | +0.27 | 22.8% | 381 | 22.8% | -0.74 | 6.45 | 6.05 | 6.85 | — |
| — | 3.25 | 3.50 | 3.38 | +0.25 | 22.7% | 382 | 22.7% | -0.76 | 7.05 | 6.65 | 7.45 | — |
| — | 2.90 | 3.10 | 3.00 | +0.23 | 22.5% | 383 | 22.5% | -0.78 | 7.62 | 7.00 | 8.25 | — |
| — | 2.58 | 2.87 | 2.73 | +0.21 | 22.4% | 384 | 22.4% | -0.80 | 8.30 | 7.70 | 8.90 | — |
| — | 2.25 | 2.51 | 2.38 | +0.19 | 22.4% | 385 | 22.4% | -0.81 | 8.97 | 8.40 | 9.55 | — |
| — | 1.98 | 2.24 | 2.11 | +0.18 | 22.3% | 386 | 22.3% | -0.83 | 9.68 | 9.00 | 10.35 | — |
| — | 1.74 | 2.05 | 1.90 | +0.16 | 22.3% | 387 | 22.3% | -0.84 | 10.45 | 9.80 | 11.10 | — |
| — | 1.48 | 1.74 | 1.61 | +0.15 | 22.3% | 388 | 22.3% | -0.86 | 11.18 | 10.50 | 11.85 | — |
| — | 1.29 | 1.52 | 1.41 | +0.14 | 22.3% | 389 | 22.3% | -0.87 | 12.03 | 11.35 | 12.70 | — |
| — | 1.11 | 1.33 | 1.22 | +0.13 | 22.3% | 390 | 22.3% | -0.88 | 12.82 | 12.10 | 13.55 | — |
| — | 0.94 | 1.19 | 1.06 | +0.12 | 22.4% | 391 | 22.4% | -0.89 | 13.70 | 13.00 | 14.40 | — |
| — | 0.83 | 1.04 | 0.94 | +0.11 | 22.4% | 392 | 22.4% | -0.90 | 14.53 | 13.80 | 15.25 | — |
| — | 0.72 | 0.98 | 0.85 | +0.10 | 22.5% | 393 | 22.5% | -0.91 | 15.47 | 14.80 | 16.15 | — |
| — | 0.60 | 0.76 | 0.68 | +0.09 | 22.6% | 394 | 22.6% | -0.92 | 16.35 | 15.70 | 17.00 | — |
| — | 0.51 | 0.73 | 0.62 | +0.08 | 22.8% | 395 | 22.8% | -0.93 | 17.27 | 16.60 | 17.95 | — |
| — | 0.45 | 0.68 | 0.56 | +0.07 | 23.0% | 396 | 23.0% | -0.93 | 18.18 | 17.45 | 18.90 | — |
| — | 0.37 | 0.58 | 0.47 | +0.07 | 23.2% | 397 | 23.2% | -0.94 | 19.12 | 18.35 | 19.90 | — |
| — | 0.32 | 0.58 | 0.45 | +0.07 | 23.3% | 397.5 | 23.3% | -0.94 | 19.60 | 18.90 | 20.30 | — |
| — | 0.31 | 0.52 | 0.41 | +0.06 | 23.4% | 398 | 23.4% | -0.95 | 20.18 | 19.00 | 21.35 | — |
| — | 0.26 | 0.49 | 0.38 | +0.06 | 23.6% | 399 | 23.6% | -0.95 | 21.23 | 20.15 | 22.30 | — |
| — | 0.25 | 0.42 | 0.34 | +0.06 | 23.8% | 400 | 23.8% | -0.96 | 22.12 | 21.10 | 23.15 | — |
| — | 0.21 | 0.32 | 0.27 | +0.05 | 24.1% | 401 | 24.1% | -0.96 | 23.12 | 21.40 | 24.85 | — |
| — | 0.20 | 0.29 | 0.24 | +0.05 | 24.4% | 402 | 24.4% | -0.96 | 24.02 | 22.95 | 25.10 | — |
| — | 0.15 | 0.35 | 0.25 | +0.04 | 24.5% | 402.5 | 24.5% | -0.97 | 24.55 | 23.45 | 25.65 | — |
| — | 0.14 | 0.26 | 0.20 | +0.04 | 24.7% | 403 | 24.7% | -0.97 | 24.95 | 23.75 | 26.15 | — |
| — | 0.13 | 0.25 | 0.19 | +0.04 | 25.0% | 404 | 25.0% | -0.97 | 25.98 | 24.85 | 27.10 | — |
| — | 0.11 | 0.22 | 0.17 | +0.04 | 25.3% | 405 | 25.3% | -0.97 | 26.93 | 25.75 | 28.10 | — |
| — | 0.10 | 0.19 | 0.14 | +0.03 | 25.6% | 406 | 25.6% | -0.98 | 27.90 | 26.55 | 29.25 | — |
| — | 0.08 | 0.23 | 0.15 | +0.03 | 26.0% | 407 | 26.0% | -0.98 | 28.93 | 26.95 | 30.90 | — |
| — | 0.07 | 0.18 | 0.12 | +0.03 | 26.2% | 407.5 | 26.2% | -0.98 | 29.43 | 27.45 | 31.40 | — |
| — | 0.09 | 0.17 | 0.13 | +0.03 | 26.3% | 408 | 26.3% | -0.98 | 29.93 | 27.95 | 31.90 | — |
| — | 0.09 | 0.16 | 0.12 | +0.03 | 26.7% | 409 | 26.7% | -0.98 | 30.90 | 28.95 | 32.85 | — |
| — | 0.08 | 0.16 | 0.12 | +0.03 | 27.1% | 410 | 27.1% | -0.98 | 31.90 | 29.95 | 33.85 | — |
| — | 0.05 | 0.15 | 0.10 | +0.02 | 27.4% | 411 | 27.4% | -0.99 | 32.90 | 30.95 | 34.85 | — |
| — | 0.07 | 0.20 | 0.14 | +0.02 | 27.8% | 412 | 27.8% | -0.99 | 33.90 | 31.95 | 35.85 | — |
| — | 0.07 | 0.18 | 0.12 | +0.02 | 28.0% | 412.5 | 28.0% | -0.99 | 34.40 | 32.45 | 36.35 | — |
| — | 0.06 | 0.19 | 0.12 | +0.02 | 28.2% | 413 | 28.2% | -0.99 | 34.90 | 32.95 | 36.85 | — |
| — | 0.03 | 0.19 | 0.11 | +0.02 | 28.5% | 414 | 28.5% | -0.99 | 35.90 | 33.95 | 37.85 | — |
| — | 0.05 | 0.18 | 0.12 | +0.02 | 28.9% | 415 | 28.9% | -0.99 | 37.15 | 35.60 | 38.70 | — |
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.