Spot 377.42
· 308 contratti su 2 scadenze
· fonte ibkr
· catturata 07/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.25 | 38.20 | 37.73 | +0.99 | 51.9% | 340 | 51.9% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 36.25 | 37.30 | 36.77 | +0.99 | 51.2% | 341 | 51.2% | -0.01 | 0.07 | 0.01 | 0.13 | — |
| — | 35.25 | 36.25 | 35.75 | +0.99 | 50.4% | 342 | 50.4% | -0.01 | 0.10 | 0.02 | 0.17 | — |
| — | 34.25 | 35.20 | 34.73 | +0.99 | 49.5% | 343 | 49.5% | -0.01 | 0.15 | 0.03 | 0.28 | — |
| — | 33.25 | 34.20 | 33.73 | +0.99 | 48.7% | 344 | 48.7% | -0.01 | 0.08 | 0.03 | 0.13 | — |
| — | 32.30 | 33.15 | 32.73 | +0.99 | 47.7% | 345 | 47.7% | -0.01 | 0.07 | 0.04 | 0.11 | — |
| — | 31.30 | 32.20 | 31.75 | +0.99 | 46.8% | 346 | 46.8% | -0.01 | 0.11 | 0.02 | 0.20 | — |
| — | 30.25 | 31.20 | 30.73 | — | — | 347 | — | — | 0.12 | 0.05 | 0.19 | — |
| — | 29.25 | 30.20 | 29.73 | — | — | 348 | — | — | 0.10 | 0.06 | 0.13 | — |
| — | 28.25 | 29.20 | 28.73 | — | — | 349 | 44.0% | -0.01 | 0.11 | 0.07 | 0.15 | — |
| — | 27.35 | 28.15 | 27.75 | +0.99 | 43.1% | 350 | — | — | 0.11 | 0.07 | 0.15 | — |
| — | 26.30 | 27.25 | 26.77 | — | — | 351 | — | — | 0.12 | 0.09 | 0.16 | — |
| — | 25.35 | 26.20 | 25.77 | — | — | 352 | 41.3% | -0.02 | 0.15 | 0.10 | 0.20 | — |
| — | 24.35 | 25.25 | 24.80 | — | — | 353 | 40.5% | -0.02 | 0.15 | 0.11 | 0.19 | — |
| — | 23.40 | 24.25 | 23.82 | — | — | 354 | — | — | 0.17 | 0.13 | 0.20 | — |
| — | 22.40 | 23.25 | 22.82 | — | — | 355 | 38.9% | -0.02 | 0.18 | 0.14 | 0.23 | — |
| — | 21.40 | 22.30 | 21.85 | +0.97 | 38.1% | 356 | 38.1% | -0.03 | 0.20 | 0.15 | 0.25 | — |
| — | 20.45 | 21.40 | 20.93 | +0.97 | 37.4% | 357 | 37.4% | -0.03 | 0.23 | 0.18 | 0.27 | — |
| — | 19.50 | 20.35 | 19.93 | +0.97 | 36.7% | 358 | 36.7% | -0.03 | 0.26 | 0.21 | 0.30 | — |
| — | 18.45 | 19.35 | 18.90 | +0.96 | 36.0% | 359 | 36.0% | -0.04 | 0.29 | 0.25 | 0.34 | — |
| — | 17.60 | 18.35 | 17.98 | +0.96 | 35.4% | 360 | 35.4% | -0.04 | 0.32 | 0.27 | 0.37 | — |
| — | 16.60 | 17.45 | 17.02 | +0.96 | 34.7% | 361 | 34.7% | -0.04 | 0.36 | 0.31 | 0.41 | — |
| — | 15.65 | 16.50 | 16.07 | +0.95 | 34.1% | 362 | 34.1% | -0.05 | 0.41 | 0.35 | 0.46 | — |
| — | 14.70 | 15.55 | 15.12 | +0.95 | 33.5% | 363 | 33.5% | -0.05 | 0.46 | 0.40 | 0.52 | — |
| — | 13.80 | 14.60 | 14.20 | +0.94 | 32.8% | 364 | 32.8% | -0.06 | 0.53 | 0.46 | 0.59 | — |
| — | 12.90 | 13.60 | 13.25 | +0.93 | 32.2% | 365 | 32.2% | -0.07 | 0.60 | 0.53 | 0.68 | — |
| — | 11.70 | 12.75 | 12.22 | +0.92 | 31.6% | 366 | 31.6% | -0.08 | 0.69 | 0.61 | 0.77 | — |
| — | 10.80 | 11.85 | 11.32 | +0.91 | 30.9% | 367 | 30.9% | -0.09 | 0.80 | 0.72 | 0.87 | — |
| — | 10.20 | 11.00 | 10.60 | +0.90 | 30.3% | 368 | 30.3% | -0.10 | 0.91 | 0.83 | 0.99 | — |
| — | 9.00 | 10.15 | 9.57 | +0.89 | 29.7% | 369 | 29.7% | -0.11 | 1.05 | 0.95 | 1.15 | — |
| — | 8.55 | 9.20 | 8.88 | +0.88 | 29.1% | 370 | 29.1% | -0.12 | 1.24 | 1.15 | 1.32 | — |
| — | 7.70 | 8.40 | 8.05 | +0.86 | 28.5% | 371 | 28.5% | -0.14 | 1.39 | 1.28 | 1.50 | — |
| — | 6.90 | 7.65 | 7.28 | +0.84 | 28.0% | 372 | 28.0% | -0.16 | 1.59 | 1.47 | 1.71 | — |
| — | 6.15 | 6.90 | 6.53 | +0.82 | 27.5% | 373 | 27.5% | -0.18 | 1.84 | 1.71 | 1.97 | — |
| — | 5.40 | 6.15 | 5.78 | +0.80 | 27.0% | 374 | 27.0% | -0.20 | 2.11 | 1.97 | 2.25 | — |
| — | 4.55 | 5.35 | 4.95 | +0.77 | 26.6% | 375 | 26.6% | -0.23 | 2.40 | 2.30 | 2.51 | — |
| — | 4.25 | 4.65 | 4.45 | +0.74 | 26.2% | 376 | 26.2% | -0.26 | 2.79 | 2.62 | 2.96 | — |
| — | 3.60 | 4.05 | 3.83 | +0.71 | 25.8% | 377 | 25.8% | -0.29 | 3.23 | 3.05 | 3.40 | — |
| — | 3.15 | 3.40 | 3.27 | +0.67 | 25.4% | 378 | 25.4% | -0.33 | 3.65 | 3.45 | 3.85 | — |
| — | 2.56 | 2.98 | 2.77 | +0.64 | 25.1% | 379 | 25.1% | -0.36 | 4.17 | 4.00 | 4.35 | — |
| — | 2.17 | 2.35 | 2.26 | +0.60 | 24.8% | 380 | 24.8% | -0.41 | 4.78 | 4.55 | 5.00 | — |
| — | 1.80 | 2.03 | 1.92 | +0.55 | 24.5% | 381 | 24.5% | -0.45 | 5.30 | 4.90 | 5.70 | — |
| — | 1.50 | 1.71 | 1.60 | +0.51 | 24.4% | 382 | 24.4% | -0.49 | 5.97 | 5.55 | 6.40 | — |
| — | 1.22 | 1.40 | 1.31 | +0.47 | 24.3% | 383 | 24.3% | -0.53 | 6.70 | 6.30 | 7.10 | — |
| — | 0.98 | 1.17 | 1.07 | +0.43 | 24.3% | 384 | 24.3% | -0.58 | 7.42 | 7.05 | 7.80 | — |
| — | 0.80 | 0.94 | 0.87 | +0.39 | 24.4% | 385 | 24.4% | -0.62 | 8.28 | 7.90 | 8.65 | — |
| — | 0.63 | 0.76 | 0.69 | +0.35 | 24.5% | 386 | 24.5% | -0.66 | 9.10 | 8.70 | 9.50 | — |
| — | 0.50 | 0.61 | 0.56 | +0.30 | 24.6% | 387 | 24.6% | -0.70 | 9.90 | 9.50 | 10.30 | — |
| — | 0.39 | 0.49 | 0.44 | +0.27 | 24.7% | 388 | 24.7% | -0.74 | 10.82 | 10.40 | 11.25 | — |
| — | 0.31 | 0.40 | 0.35 | +0.23 | 24.7% | 389 | 24.7% | -0.77 | 11.93 | 11.35 | 12.50 | — |
| — | 0.25 | 0.33 | 0.29 | +0.20 | 24.8% | 390 | 24.8% | -0.80 | 12.85 | 12.25 | 13.45 | — |
| — | 0.19 | 0.28 | 0.23 | +0.18 | 24.8% | 391 | 24.8% | -0.83 | 13.62 | 13.05 | 14.20 | — |
| — | 0.15 | 0.23 | 0.19 | +0.15 | 24.8% | 392 | — | — | 14.53 | 13.90 | 15.15 | — |
| — | 0.12 | 0.19 | 0.15 | — | — | 393 | — | — | 15.47 | 14.80 | 16.15 | — |
| — | 0.08 | 0.18 | 0.13 | — | — | 394 | — | — | 16.43 | 15.75 | 17.10 | — |
| — | 0.09 | 0.15 | 0.12 | — | — | 395 | — | — | 17.52 | 17.00 | 18.05 | — |
| — | 0.06 | 0.12 | 0.09 | — | — | 396 | — | — | 18.57 | 18.10 | 19.05 | — |
| — | 0.04 | 0.10 | 0.07 | +0.07 | 26.2% | 397 | 26.2% | -0.94 | 19.52 | 18.95 | 20.10 | — |
| — | 0.04 | 0.11 | 0.07 | +0.06 | 26.5% | 397.5 | 26.5% | -0.95 | 20.00 | 19.45 | 20.55 | — |
| — | 0.03 | 0.10 | 0.07 | +0.05 | 26.8% | 398 | 26.8% | -0.95 | 20.50 | 19.95 | 21.05 | — |
| — | 0.04 | 0.09 | 0.07 | +0.05 | 27.4% | 399 | 27.4% | -0.96 | 21.50 | 20.95 | 22.05 | — |
| — | 0.02 | 0.04 | 0.03 | +0.04 | 28.2% | 400 | 28.2% | -0.97 | 22.50 | 21.95 | 23.05 | — |
| — | 0.01 | 0.07 | 0.04 | +0.03 | 29.0% | 401 | 29.0% | -0.97 | 23.48 | 22.90 | 24.05 | — |
| — | 0.01 | 0.06 | 0.04 | +0.03 | 29.8% | 402 | 29.8% | -0.98 | 24.50 | 23.95 | 25.05 | — |
| — | 0.01 | 0.06 | 0.04 | +0.03 | 30.3% | 402.5 | 30.3% | -0.98 | 24.98 | 24.40 | 25.55 | — |
| — | 0.01 | 0.05 | 0.03 | +0.03 | 30.7% | 403 | 30.7% | -0.98 | 25.48 | 24.90 | 26.05 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 31.6% | 404 | 31.6% | -0.98 | 26.50 | 25.95 | 27.05 | — |
| — | — | 0.06 | — | +0.02 | 32.6% | 405 | 32.6% | -0.99 | 27.52 | 27.00 | 28.05 | — |
| — | — | 0.06 | — | +0.02 | 33.5% | 406 | 33.5% | -0.99 | 28.50 | 27.95 | 29.05 | — |
| — | — | 0.05 | — | +0.02 | 34.4% | 407 | 34.4% | -0.99 | 29.48 | 28.90 | 30.05 | — |
| — | — | 0.08 | — | +0.02 | 34.9% | 407.5 | 34.9% | -0.99 | 30.00 | 29.45 | 30.55 | — |
| — | — | 0.14 | — | +0.02 | 35.3% | 408 | 35.3% | -0.99 | 30.50 | 29.95 | 31.05 | — |
| — | — | 0.05 | — | +0.02 | 36.3% | 409 | 36.3% | -0.99 | 31.48 | 30.90 | 32.05 | — |
| — | — | 0.05 | — | +0.01 | 37.1% | 410 | 37.1% | -0.99 | 32.50 | 31.95 | 33.05 | — |
| — | — | 0.07 | — | +0.01 | 38.0% | 411 | 38.0% | -0.99 | 33.48 | 32.90 | 34.05 | — |
| — | — | 0.06 | — | +0.01 | 38.9% | 412 | 38.9% | -0.99 | 34.48 | 33.90 | 35.05 | — |
| — | — | 0.07 | — | +0.01 | 39.3% | 412.5 | 39.3% | -1.00 | 34.98 | 34.40 | 35.55 | — |
| — | — | 0.10 | — | +0.01 | 39.7% | 413 | 39.7% | -1.00 | 35.48 | 34.90 | 36.05 | — |
| — | — | 0.11 | — | +0.01 | 40.5% | 414 | 40.5% | -1.00 | 36.50 | 35.95 | 37.05 | — |
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.