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 | |
| — | 37.35 | 39.00 | 38.17 | +0.92 | 32.1% | 341 | 32.1% | -0.09 | 0.57 | 0.52 | 0.63 | — |
| — | 36.40 | 38.05 | 37.23 | +0.91 | 31.8% | 342 | 31.8% | -0.09 | 0.59 | 0.52 | 0.66 | — |
| — | 35.40 | 37.10 | 36.25 | +0.90 | 31.5% | 343 | 31.5% | -0.10 | 0.64 | 0.54 | 0.73 | — |
| — | 34.45 | 36.10 | 35.27 | +0.90 | 31.2% | 344 | 31.2% | -0.10 | 0.68 | 0.59 | 0.76 | — |
| — | 33.55 | 35.10 | 34.33 | +0.89 | 30.9% | 345 | 30.9% | -0.11 | 0.71 | 0.66 | 0.76 | — |
| — | 32.85 | 34.20 | 33.52 | +0.88 | 30.7% | 346 | 30.7% | -0.12 | 0.76 | 0.67 | 0.84 | — |
| — | 31.90 | 33.25 | 32.58 | +0.87 | 30.4% | 347 | 30.4% | -0.13 | 0.82 | 0.75 | 0.89 | — |
| — | 30.95 | 32.30 | 31.62 | +0.86 | 30.1% | 348 | 30.1% | -0.14 | 0.88 | 0.80 | 0.95 | — |
| — | 30.05 | 31.35 | 30.70 | +0.86 | 29.8% | 349 | 29.8% | -0.15 | 0.93 | 0.85 | 1.01 | — |
| — | 29.05 | 30.00 | 29.52 | +0.84 | 29.5% | 350 | 29.5% | -0.16 | 0.99 | 0.92 | 1.06 | — |
| — | 28.25 | 29.50 | 28.88 | +0.83 | 29.2% | 351 | 29.2% | -0.17 | 1.05 | 0.97 | 1.14 | — |
| — | 27.25 | 28.75 | 28.00 | +0.82 | 28.9% | 352 | 28.9% | -0.18 | 1.11 | 1.04 | 1.19 | — |
| — | 26.30 | 27.70 | 27.00 | +0.81 | 28.7% | 353 | 28.7% | -0.19 | 1.19 | 1.11 | 1.27 | — |
| — | 25.40 | 26.65 | 26.02 | +0.80 | 28.4% | 354 | 28.4% | -0.20 | 1.28 | 1.19 | 1.37 | — |
| — | 24.50 | 25.55 | 25.02 | +0.79 | 28.1% | 355 | 28.1% | -0.21 | 1.36 | 1.28 | 1.45 | — |
| — | 23.60 | 24.70 | 24.15 | +0.77 | 27.9% | 356 | 27.9% | -0.23 | 1.47 | 1.37 | 1.56 | — |
| — | 22.70 | 23.80 | 23.25 | +0.76 | 27.6% | 357 | 27.6% | -0.24 | 1.59 | 1.47 | 1.72 | — |
| — | 21.80 | 22.95 | 22.38 | +0.75 | 27.3% | 358 | 27.3% | -0.25 | 1.68 | 1.58 | 1.78 | — |
| — | 20.95 | 22.05 | 21.50 | +0.73 | 27.1% | 359 | 27.1% | -0.27 | 1.81 | 1.70 | 1.93 | — |
| — | 20.20 | 21.15 | 20.68 | +0.72 | 26.9% | 360 | 26.9% | -0.29 | 1.93 | 1.83 | 2.03 | — |
| — | 19.25 | 20.35 | 19.80 | +0.70 | 26.6% | 361 | 26.6% | -0.30 | 2.08 | 1.97 | 2.20 | — |
| — | 18.40 | 19.55 | 18.98 | +0.68 | 26.4% | 362 | 26.4% | -0.32 | 2.27 | 2.12 | 2.43 | — |
| — | 17.60 | 18.70 | 18.15 | +0.67 | 26.2% | 363 | 26.2% | -0.34 | 2.44 | 2.28 | 2.61 | — |
| — | 16.75 | 17.90 | 17.32 | +0.65 | 25.9% | 364 | 25.9% | -0.35 | 2.58 | 2.45 | 2.72 | — |
| — | 15.95 | 17.05 | 16.50 | +0.63 | 25.7% | 365 | 25.7% | -0.37 | 2.80 | 2.62 | 2.98 | — |
| — | 15.20 | 16.30 | 15.75 | +0.61 | 25.5% | 366 | 25.5% | -0.39 | 3.01 | 2.82 | 3.20 | — |
| — | 14.40 | 15.60 | 15.00 | +0.59 | 25.3% | 367 | 25.3% | -0.41 | 3.20 | 3.00 | 3.40 | — |
| — | 13.65 | 14.90 | 14.28 | +0.57 | 25.1% | 368 | 25.1% | -0.43 | 3.45 | 3.25 | 3.65 | — |
| — | 12.90 | 14.00 | 13.45 | +0.55 | 24.9% | 369 | 24.9% | -0.45 | 3.70 | 3.50 | 3.90 | — |
| — | 12.20 | 13.05 | 12.62 | +0.53 | 24.7% | 370 | 24.7% | -0.47 | 3.98 | 3.75 | 4.20 | — |
| — | 11.50 | 12.65 | 12.07 | +0.51 | 24.5% | 371 | 24.5% | -0.49 | 4.20 | 4.05 | 4.35 | — |
| — | 10.80 | 11.95 | 11.38 | +0.49 | 24.3% | 372 | 24.3% | -0.51 | 4.58 | 4.35 | 4.80 | — |
| — | 10.30 | 10.80 | 10.55 | +0.47 | 24.1% | 373 | 24.1% | -0.53 | 4.88 | 4.70 | 5.05 | — |
| — | 9.60 | 10.40 | 10.00 | +0.45 | 23.9% | 374 | 23.9% | -0.55 | 5.30 | 5.05 | 5.55 | — |
| — | 9.05 | 9.55 | 9.30 | +0.43 | 23.8% | 375 | 23.8% | -0.57 | 5.65 | 5.40 | 5.90 | — |
| — | 8.45 | 8.95 | 8.70 | +0.41 | 23.6% | 376 | 23.6% | -0.59 | 5.97 | 5.75 | 6.20 | — |
| — | 7.85 | 8.30 | 8.07 | +0.39 | 23.5% | 377 | 23.5% | -0.61 | 6.40 | 6.15 | 6.65 | — |
| — | 7.35 | 7.80 | 7.58 | +0.38 | 23.3% | 378 | 23.3% | -0.63 | 6.95 | 6.65 | 7.25 | — |
| — | 6.80 | 7.30 | 7.05 | +0.36 | 23.2% | 379 | 23.2% | -0.65 | 7.42 | 7.15 | 7.70 | — |
| — | 6.30 | 6.65 | 6.47 | +0.34 | 23.0% | 380 | 23.0% | -0.67 | 7.80 | 7.60 | 8.00 | — |
| — | 5.80 | 6.30 | 6.05 | +0.32 | 22.9% | 381 | 22.9% | -0.69 | 8.45 | 8.15 | 8.75 | — |
| — | 5.30 | 5.85 | 5.58 | +0.30 | 22.8% | 382 | 22.8% | -0.71 | 9.00 | 8.65 | 9.35 | — |
| — | 4.95 | 5.25 | 5.10 | +0.28 | 22.7% | 383 | 22.7% | -0.72 | 9.57 | 9.25 | 9.90 | — |
| — | 4.55 | 4.85 | 4.70 | +0.27 | 22.6% | 384 | 22.6% | -0.74 | 10.07 | 9.15 | 11.00 | — |
| — | 4.15 | 4.45 | 4.30 | +0.25 | 22.5% | 385 | 22.5% | -0.76 | 10.93 | 10.30 | 11.55 | — |
| — | 3.80 | 4.10 | 3.95 | +0.24 | 22.4% | 386 | 22.4% | -0.77 | 11.07 | 10.35 | 11.80 | — |
| — | 3.45 | 3.75 | 3.60 | +0.22 | 22.4% | 387 | 22.4% | -0.79 | 11.95 | 11.00 | 12.90 | — |
| — | 3.15 | 3.45 | 3.30 | +0.21 | 22.3% | 388 | 22.3% | -0.80 | 12.72 | 11.75 | 13.70 | — |
| — | 2.92 | 3.05 | 2.98 | +0.19 | 22.3% | 389 | 22.3% | -0.81 | 13.45 | 12.50 | 14.40 | — |
| — | 2.65 | 2.82 | 2.73 | +0.18 | 22.3% | 390 | 22.3% | -0.83 | 14.45 | 13.80 | 15.10 | — |
| — | 2.43 | 2.51 | 2.47 | +0.17 | 22.2% | 391 | 22.2% | -0.84 | 14.95 | 13.00 | 16.90 | — |
| — | 2.18 | 2.35 | 2.27 | +0.16 | 22.3% | 392 | 22.3% | -0.85 | 15.72 | 14.70 | 16.75 | — |
| — | 2.00 | 2.14 | 2.07 | +0.15 | 22.3% | 393 | 22.3% | -0.86 | 16.50 | 15.50 | 17.50 | — |
| — | 1.79 | 1.95 | 1.87 | +0.14 | 22.3% | 394 | 22.3% | -0.87 | 17.48 | 15.65 | 19.30 | — |
| — | 1.64 | 1.77 | 1.71 | +0.13 | 22.3% | 395 | 22.3% | -0.88 | 18.48 | 17.80 | 19.15 | — |
| — | 1.46 | 1.61 | 1.53 | +0.12 | 22.4% | 396 | 22.4% | -0.89 | 19.02 | 17.05 | 21.00 | — |
| — | 1.32 | 1.47 | 1.40 | +0.11 | 22.5% | 397 | 22.5% | -0.90 | 19.88 | 17.90 | 21.85 | — |
| — | 1.19 | 1.40 | 1.29 | +0.10 | 22.5% | 398 | 22.5% | -0.91 | 20.75 | 18.80 | 22.70 | — |
| — | 1.10 | 1.28 | 1.19 | +0.10 | 22.6% | 399 | 22.6% | -0.92 | 21.65 | 19.70 | 23.60 | — |
| — | 1.03 | 1.11 | 1.07 | +0.09 | 22.7% | 400 | 22.7% | -0.92 | 22.88 | 22.15 | 23.60 | — |
| — | 0.87 | 1.05 | 0.96 | +0.08 | 22.8% | 401 | 22.8% | -0.93 | 23.60 | 21.75 | 25.45 | — |
| — | 0.79 | 0.93 | 0.86 | +0.08 | 23.0% | 402 | 23.0% | -0.94 | 24.05 | 22.60 | 25.50 | — |
| — | 0.74 | 0.89 | 0.81 | +0.07 | 23.1% | 403 | 23.1% | -0.94 | 26.10 | 24.90 | 27.30 | — |
| — | 0.65 | 0.83 | 0.74 | +0.07 | 23.2% | 404 | 23.2% | -0.95 | 26.27 | 24.30 | 28.25 | — |
| — | 0.62 | 0.74 | 0.68 | +0.06 | 23.4% | 405 | 23.4% | -0.95 | 27.38 | 26.50 | 28.25 | — |
| — | 0.57 | 0.68 | 0.62 | +0.06 | 23.5% | 406 | 23.5% | -0.96 | 28.23 | 27.10 | 29.35 | — |
| — | 0.51 | 0.65 | 0.58 | +0.06 | 23.7% | 407 | 23.7% | -0.96 | 29.12 | 27.15 | 31.10 | — |
| — | 0.47 | 0.60 | 0.54 | +0.05 | 23.9% | 408 | 23.9% | -0.96 | 30.10 | 28.15 | 32.05 | — |
| — | 0.43 | 0.55 | 0.49 | +0.05 | 24.1% | 409 | 24.1% | -0.97 | 31.05 | 29.10 | 33.00 | — |
| — | 0.41 | 0.44 | 0.42 | +0.05 | 24.3% | 410 | 24.3% | -0.97 | 32.30 | 31.50 | 33.10 | — |
| — | 0.38 | 0.48 | 0.43 | +0.04 | 24.6% | 411 | 24.6% | -0.97 | 33.00 | 31.05 | 34.95 | — |
| — | 0.34 | 0.44 | 0.39 | +0.04 | 24.8% | 412 | 24.8% | -0.98 | 34.00 | 32.05 | 35.95 | — |
| — | 0.32 | 0.41 | 0.36 | +0.04 | 25.0% | 413 | 25.0% | -0.98 | 34.98 | 33.00 | 36.95 | — |
| — | 0.25 | 0.39 | 0.32 | +0.04 | 25.3% | 414 | 25.3% | -0.98 | 35.95 | 34.00 | 37.90 | — |
| — | 0.26 | 0.36 | 0.31 | +0.04 | 25.6% | 415 | 25.6% | -0.98 | 36.92 | 35.75 | 38.10 | — |
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.