Spot 381.92
· 318 contratti su 2 scadenze
· fonte ibkr
· catturata 06/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.50 | 39.25 | 38.88 | +0.94 | 34.3% | 344 | 35.9% | -0.06 | 0.41 | 0.30 | 0.52 | — |
| — | 37.50 | 37.95 | 37.73 | — | — | 345 | 33.9% | -0.06 | 0.37 | 0.34 | 0.40 | — |
| — | 35.45 | 37.50 | 36.48 | — | — | 346 | 33.5% | -0.07 | 0.39 | 0.36 | 0.42 | — |
| — | 35.55 | 36.35 | 35.95 | — | — | 347 | 33.1% | -0.07 | 0.45 | 0.38 | 0.52 | — |
| — | 34.60 | 35.40 | 35.00 | — | — | 348 | — | — | 0.44 | 0.40 | 0.48 | — |
| — | 33.60 | 34.40 | 34.00 | — | — | 349 | 32.3% | -0.08 | 0.47 | 0.43 | 0.50 | — |
| — | 32.65 | 33.35 | 33.00 | — | — | 350 | 31.9% | -0.09 | 0.49 | 0.47 | 0.52 | — |
| — | 31.65 | 32.50 | 32.08 | — | — | 351 | — | — | 0.52 | 0.48 | 0.56 | — |
| — | 30.70 | 31.50 | 31.10 | — | — | 352 | — | — | 0.56 | 0.52 | 0.60 | — |
| — | 29.75 | 30.50 | 30.12 | +0.89 | 30.7% | 353 | 30.7% | -0.11 | 0.59 | 0.55 | 0.64 | — |
| — | 28.75 | 29.55 | 29.15 | — | — | 354 | — | — | 0.62 | 0.59 | 0.66 | — |
| — | 27.80 | 28.50 | 28.15 | +0.88 | 30.0% | 355 | — | — | 0.68 | 0.63 | 0.72 | — |
| — | 26.85 | 27.60 | 27.23 | — | — | 356 | 29.9% | -0.13 | 0.71 | 0.67 | 0.76 | — |
| — | 25.90 | 26.65 | 26.27 | +0.86 | 29.2% | 357 | 29.2% | -0.14 | 0.77 | 0.72 | 0.82 | — |
| — | 24.95 | 25.70 | 25.32 | +0.85 | 28.9% | 358 | — | — | 0.82 | 0.77 | 0.88 | — |
| — | 24.00 | 24.75 | 24.38 | +0.84 | 28.5% | 359 | 28.5% | -0.16 | 0.89 | 0.83 | 0.94 | — |
| — | 23.15 | 23.80 | 23.48 | +0.83 | 28.2% | 360 | 28.2% | -0.17 | 0.97 | 0.93 | 1.01 | — |
| — | 22.25 | 22.85 | 22.55 | +0.82 | 27.9% | 361 | 27.9% | -0.18 | 1.02 | 0.97 | 1.08 | — |
| — | 21.05 | 21.80 | 21.43 | +0.81 | 27.5% | 362 | 27.5% | -0.19 | 1.11 | 1.05 | 1.17 | — |
| — | 20.40 | 21.00 | 20.70 | — | — | 363 | 27.2% | -0.20 | 1.20 | 1.13 | 1.26 | — |
| — | 19.50 | 20.05 | 19.77 | +0.78 | 26.9% | 364 | 26.9% | -0.22 | 1.29 | 1.23 | 1.36 | — |
| — | 18.60 | 19.15 | 18.88 | +0.77 | 26.6% | 365 | 26.6% | -0.23 | 1.39 | 1.33 | 1.44 | — |
| — | 17.75 | 18.30 | 18.02 | +0.75 | 26.3% | 366 | 26.3% | -0.25 | 1.51 | 1.44 | 1.59 | — |
| — | 16.85 | 17.35 | 17.10 | +0.74 | 26.0% | 367 | 26.0% | -0.26 | 1.65 | 1.57 | 1.72 | — |
| — | 16.00 | 16.55 | 16.27 | +0.72 | 25.7% | 368 | 25.7% | -0.28 | 1.78 | 1.70 | 1.87 | — |
| — | 15.20 | 15.70 | 15.45 | +0.71 | 25.4% | 369 | 25.4% | -0.30 | 1.95 | 1.86 | 2.03 | — |
| — | 14.35 | 14.85 | 14.60 | +0.69 | 25.1% | 370 | 25.1% | -0.31 | 2.08 | 2.06 | 2.10 | — |
| — | 13.55 | 14.05 | 13.80 | +0.67 | 24.9% | 371 | 24.9% | -0.33 | 2.31 | 2.21 | 2.40 | — |
| — | 12.45 | 13.20 | 12.82 | +0.65 | 24.6% | 372 | 24.6% | -0.35 | 2.50 | 2.40 | 2.60 | — |
| — | 11.95 | 12.45 | 12.20 | +0.63 | 24.4% | 373 | 24.4% | -0.37 | 2.73 | 2.62 | 2.84 | — |
| — | 11.20 | 11.70 | 11.45 | +0.61 | 24.1% | 374 | 24.1% | -0.39 | 2.98 | 2.86 | 3.10 | — |
| — | 10.50 | 10.95 | 10.72 | +0.59 | 23.9% | 375 | 23.9% | -0.41 | 3.23 | 3.10 | 3.35 | — |
| — | 9.75 | 10.25 | 10.00 | +0.57 | 23.7% | 376 | 23.7% | -0.43 | 3.55 | 3.40 | 3.70 | — |
| — | 9.10 | 9.45 | 9.28 | +0.55 | 23.5% | 377 | 23.5% | -0.45 | 3.85 | 3.70 | 4.00 | — |
| — | 8.45 | 8.75 | 8.60 | +0.53 | 23.3% | 378 | 23.3% | -0.48 | 4.22 | 4.10 | 4.35 | — |
| — | 7.80 | 8.15 | 7.97 | +0.50 | 23.1% | 379 | 23.1% | -0.50 | 4.55 | 4.40 | 4.70 | — |
| — | 7.20 | 7.55 | 7.38 | +0.48 | 22.9% | 380 | 22.9% | -0.52 | 4.95 | 4.80 | 5.10 | — |
| — | 6.65 | 6.95 | 6.80 | +0.46 | 22.7% | 381 | 22.7% | -0.55 | 5.38 | 5.20 | 5.55 | — |
| — | 6.05 | 6.40 | 6.22 | +0.44 | 22.6% | 382 | 22.6% | -0.57 | 5.83 | 5.65 | 6.00 | — |
| — | 5.55 | 5.90 | 5.72 | +0.41 | 22.5% | 383 | 22.5% | -0.59 | 6.30 | 6.15 | 6.45 | — |
| — | 5.05 | 5.40 | 5.22 | +0.39 | 22.3% | 384 | 22.3% | -0.61 | 6.83 | 6.65 | 7.00 | — |
| — | 4.65 | 4.90 | 4.78 | +0.37 | 22.2% | 385 | 22.2% | -0.64 | 7.38 | 7.20 | 7.55 | — |
| — | 4.20 | 4.45 | 4.33 | +0.35 | 22.2% | 386 | 22.2% | -0.66 | 7.90 | 7.70 | 8.10 | — |
| — | 3.80 | 4.05 | 3.92 | +0.33 | 22.1% | 387 | 22.1% | -0.68 | 8.53 | 8.35 | 8.70 | — |
| — | 3.45 | 3.70 | 3.58 | — | — | 388 | — | — | 9.07 | 8.80 | 9.35 | — |
| — | 3.10 | 3.35 | 3.23 | — | — | 389 | 22.0% | -0.72 | 9.70 | 9.40 | 10.00 | — |
| — | 2.78 | 2.96 | 2.87 | — | — | 390 | 22.0% | -0.74 | 10.47 | 10.25 | 10.70 | — |
| — | 2.52 | 2.72 | 2.62 | +0.25 | 22.0% | 391 | 22.0% | -0.76 | 11.22 | 10.95 | 11.50 | — |
| — | 2.24 | 2.45 | 2.35 | — | — | 392 | — | — | 11.93 | 11.60 | 12.25 | — |
| — | 2.00 | 2.21 | 2.10 | — | — | 393 | — | — | 12.62 | 12.25 | 13.00 | — |
| — | 1.80 | 1.99 | 1.90 | — | — | 394 | — | — | 13.47 | 13.20 | 13.75 | — |
| — | 1.59 | 1.79 | 1.69 | — | — | 395 | — | — | 14.28 | 14.00 | 14.55 | — |
| — | 1.43 | 1.61 | 1.52 | — | — | 396 | — | — | 15.12 | 14.80 | 15.45 | — |
| — | 1.32 | 1.45 | 1.39 | — | — | 397 | — | — | 15.82 | 15.40 | 16.25 | — |
| — | 1.14 | 1.27 | 1.21 | — | — | 398 | — | — | 16.80 | 16.50 | 17.10 | — |
| — | 1.01 | 1.12 | 1.06 | — | — | 399 | — | — | 17.70 | 17.40 | 18.00 | — |
| — | 0.90 | 1.00 | 0.95 | — | — | 400 | — | — | 18.68 | 18.50 | 18.85 | — |
| — | 0.80 | 0.94 | 0.87 | — | — | 401 | — | — | 19.38 | 18.95 | 19.80 | — |
| — | 0.71 | 0.85 | 0.78 | — | — | 402 | — | — | 20.27 | 19.85 | 20.70 | — |
| — | 0.64 | 0.74 | 0.69 | — | — | 403 | — | — | 21.25 | 20.85 | 21.65 | — |
| — | 0.57 | 0.68 | 0.62 | — | — | 404 | — | — | 22.25 | 21.90 | 22.60 | — |
| — | 0.52 | 0.62 | 0.57 | — | — | 405 | 23.5% | -0.93 | 23.20 | 22.85 | 23.55 | — |
| — | 0.46 | 0.57 | 0.52 | +0.08 | 23.7% | 406 | 23.7% | -0.94 | 24.23 | 23.85 | 24.60 | — |
| — | 0.41 | 0.51 | 0.46 | +0.07 | 23.9% | 407 | 23.9% | -0.95 | 24.88 | 24.20 | 25.55 | — |
| — | 0.37 | 0.47 | 0.42 | +0.06 | 24.2% | 408 | 24.2% | -0.95 | 26.25 | 25.15 | 27.35 | — |
| — | 0.33 | 0.43 | 0.38 | +0.06 | 24.4% | 409 | 24.4% | -0.96 | 27.82 | 26.70 | 28.95 | — |
| — | 0.31 | 0.38 | 0.34 | +0.06 | 24.7% | 410 | 24.7% | -0.96 | 28.18 | 27.70 | 28.65 | — |
| — | 0.27 | 0.36 | 0.32 | +0.05 | 25.0% | 411 | 25.0% | -0.96 | 29.48 | 28.45 | 30.50 | — |
| — | 0.24 | 0.36 | 0.30 | +0.05 | 25.3% | 412 | 25.3% | -0.97 | 30.27 | 29.05 | 31.50 | — |
| — | 0.24 | 0.30 | 0.27 | +0.05 | 25.6% | 413 | 25.6% | -0.97 | 31.50 | 30.05 | 32.95 | — |
| — | 0.20 | 0.38 | 0.29 | +0.04 | 25.9% | 414 | 25.9% | -0.97 | 32.45 | 31.40 | 33.50 | — |
| — | 0.20 | 0.28 | 0.24 | +0.04 | 26.2% | 415 | 26.2% | -0.98 | 33.05 | 32.50 | 33.60 | — |
| — | 0.17 | 0.39 | 0.28 | +0.04 | 26.6% | 416 | 26.6% | -0.98 | 34.50 | 33.05 | 35.95 | — |
| — | 0.16 | 0.38 | 0.27 | +0.04 | 26.9% | 417 | 26.9% | -0.98 | 35.15 | 34.05 | 36.25 | — |
| — | 0.16 | 0.36 | 0.26 | +0.03 | 27.3% | 418 | 27.3% | -0.98 | 36.77 | 35.60 | 37.95 | — |
| — | 0.15 | 0.27 | 0.21 | +0.03 | 27.6% | 419 | 27.6% | -0.99 | 37.42 | 36.00 | 38.85 | — |
| — | 0.14 | 0.20 | 0.17 | +0.03 | 28.0% | 420 | 28.0% | -0.99 | 38.10 | 37.65 | 38.55 | — |
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.