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 | |
| — | 37.80 | 38.70 | 38.25 | +0.97 | 36.9% | 340 | 36.9% | -0.03 | 0.34 | 0.30 | 0.38 | — |
| — | 36.90 | 37.75 | 37.33 | +0.97 | 36.5% | 341 | 36.5% | -0.03 | 0.36 | 0.32 | 0.40 | — |
| — | 35.90 | 36.80 | 36.35 | +0.97 | 36.1% | 342 | 36.1% | -0.03 | 0.39 | 0.34 | 0.43 | — |
| — | 34.95 | 35.75 | 35.35 | +0.97 | 35.6% | 343 | 35.6% | -0.03 | 0.41 | 0.36 | 0.47 | — |
| — | 33.95 | 34.80 | 34.38 | +0.96 | 35.2% | 344 | 35.2% | -0.04 | 0.47 | 0.39 | 0.54 | — |
| — | 33.00 | 33.80 | 33.40 | +0.96 | 34.8% | 345 | 34.8% | -0.04 | 0.47 | 0.42 | 0.52 | — |
| — | 32.05 | 32.85 | 32.45 | +0.96 | 34.4% | 346 | 34.4% | -0.04 | 0.49 | 0.44 | 0.55 | — |
| — | 31.05 | 31.90 | 31.48 | +0.96 | 34.0% | 347 | 34.0% | -0.04 | 0.53 | 0.48 | 0.58 | — |
| — | 28.65 | 32.35 | 30.50 | +0.95 | 33.5% | 348 | 33.5% | -0.05 | 0.57 | 0.51 | 0.63 | — |
| — | 29.15 | 29.95 | 29.55 | +0.95 | 33.1% | 349 | 33.1% | -0.05 | 0.61 | 0.55 | 0.67 | — |
| — | 28.20 | 29.00 | 28.60 | +0.95 | 32.7% | 350 | 32.7% | -0.05 | 0.66 | 0.60 | 0.72 | — |
| — | 27.25 | 28.05 | 27.65 | +0.94 | 32.3% | 351 | 32.3% | -0.06 | 0.70 | 0.64 | 0.77 | — |
| — | 26.30 | 27.10 | 26.70 | +0.94 | 31.9% | 352 | 31.9% | -0.06 | 0.76 | 0.70 | 0.82 | — |
| — | 25.35 | 26.15 | 25.75 | +0.93 | 31.5% | 353 | 31.5% | -0.06 | 0.81 | 0.75 | 0.88 | — |
| — | 24.40 | 25.20 | 24.80 | +0.93 | 31.1% | 354 | 31.1% | -0.07 | 0.88 | 0.81 | 0.95 | — |
| — | 23.50 | 24.30 | 23.90 | +0.93 | 30.8% | 355 | 30.8% | -0.07 | 0.94 | 0.87 | 1.02 | — |
| — | 22.55 | 23.35 | 22.95 | +0.92 | 30.4% | 356 | 30.4% | -0.08 | 1.01 | 0.94 | 1.09 | — |
| — | 21.70 | 22.35 | 22.02 | +0.91 | 30.0% | 357 | 30.0% | -0.09 | 1.09 | 1.02 | 1.17 | — |
| — | 20.80 | 21.40 | 21.10 | +0.91 | 29.7% | 358 | 29.7% | -0.09 | 1.20 | 1.12 | 1.27 | — |
| — | 19.90 | 20.50 | 20.20 | +0.90 | 29.3% | 359 | 29.3% | -0.10 | 1.29 | 1.21 | 1.37 | — |
| — | 19.05 | 19.60 | 19.32 | +0.89 | 29.0% | 360 | 29.0% | -0.11 | 1.41 | 1.33 | 1.49 | — |
| — | 18.15 | 18.75 | 18.45 | +0.89 | 28.6% | 361 | 28.6% | -0.11 | 1.53 | 1.44 | 1.63 | — |
| — | 17.30 | 17.95 | 17.62 | +0.88 | 28.3% | 362 | 28.3% | -0.12 | 1.65 | 1.56 | 1.74 | — |
| — | 16.40 | 17.05 | 16.73 | +0.87 | 28.0% | 363 | — | — | 1.79 | 1.69 | 1.90 | — |
| — | 15.55 | 16.20 | 15.88 | +0.86 | 27.7% | 364 | — | — | 1.96 | 1.84 | 2.07 | — |
| — | 14.75 | 15.35 | 15.05 | — | — | 365 | 27.4% | -0.15 | 2.12 | 2.01 | 2.23 | — |
| — | 13.90 | 14.55 | 14.22 | +0.83 | 27.1% | 366 | 27.1% | -0.17 | 2.29 | 2.18 | 2.39 | — |
| — | 13.10 | 13.75 | 13.43 | +0.82 | 26.8% | 367 | 26.8% | -0.18 | 2.52 | 2.40 | 2.63 | — |
| — | 12.30 | 13.00 | 12.65 | +0.81 | 26.5% | 368 | 26.5% | -0.19 | 2.69 | 2.59 | 2.80 | — |
| — | 11.50 | 12.20 | 11.85 | +0.79 | 26.3% | 369 | 26.3% | -0.21 | 2.92 | 2.80 | 3.05 | — |
| — | 10.75 | 11.50 | 11.12 | +0.78 | 26.0% | 370 | 26.0% | -0.22 | 3.15 | 3.00 | 3.30 | — |
| — | 10.05 | 10.75 | 10.40 | +0.76 | 25.7% | 371 | 25.7% | -0.24 | 3.45 | 3.30 | 3.60 | — |
| — | 9.30 | 10.10 | 9.70 | +0.75 | 25.5% | 372 | 25.5% | -0.26 | 3.75 | 3.60 | 3.90 | — |
| — | 8.60 | 9.30 | 8.95 | +0.73 | 25.3% | 373 | 25.3% | -0.27 | 4.05 | 3.90 | 4.20 | — |
| — | 7.95 | 8.65 | 8.30 | +0.71 | 25.0% | 374 | 25.0% | -0.29 | 4.40 | 4.25 | 4.55 | — |
| — | 7.50 | 7.90 | 7.70 | +0.69 | 24.8% | 375 | 24.8% | -0.31 | 4.78 | 4.60 | 4.95 | — |
| — | 6.80 | 7.30 | 7.05 | +0.67 | 24.6% | 376 | 24.6% | -0.34 | 5.22 | 5.00 | 5.45 | — |
| — | 6.30 | 6.70 | 6.50 | +0.64 | 24.4% | 377 | 24.4% | -0.36 | 5.62 | 5.40 | 5.85 | — |
| — | 5.80 | 6.15 | 5.97 | +0.62 | 24.2% | 378 | 24.2% | -0.38 | 6.10 | 5.85 | 6.35 | — |
| — | 5.25 | 5.65 | 5.45 | +0.60 | 24.1% | 379 | 24.1% | -0.41 | 6.58 | 6.35 | 6.80 | — |
| — | 4.80 | 5.15 | 4.97 | +0.57 | 23.9% | 380 | 23.9% | -0.43 | 7.05 | 6.85 | 7.25 | — |
| — | 4.35 | 4.65 | 4.50 | +0.55 | 23.8% | 381 | 23.8% | -0.46 | 7.67 | 7.45 | 7.90 | — |
| — | 3.90 | 4.25 | 4.08 | +0.52 | 23.6% | 382 | 23.6% | -0.48 | 8.18 | 7.90 | 8.45 | — |
| — | 3.50 | 3.85 | 3.67 | +0.49 | 23.5% | 383 | 23.5% | -0.51 | 8.80 | 8.40 | 9.20 | — |
| — | 3.15 | 3.50 | 3.33 | +0.47 | 23.4% | 384 | 23.4% | -0.54 | 9.43 | 9.05 | 9.80 | — |
| — | 2.84 | 3.10 | 2.97 | +0.44 | 23.4% | 385 | 23.4% | -0.56 | 10.07 | 9.70 | 10.45 | — |
| — | 2.53 | 2.80 | 2.67 | +0.41 | 23.3% | 386 | 23.3% | -0.59 | 10.80 | 10.35 | 11.25 | — |
| — | 2.25 | 2.51 | 2.38 | +0.39 | 23.3% | 387 | — | — | 11.50 | 11.10 | 11.90 | — |
| — | 2.03 | 2.24 | 2.13 | — | — | 388 | — | — | 12.22 | 11.85 | 12.60 | — |
| — | 1.78 | 2.01 | 1.90 | — | — | 389 | — | — | 13.03 | 12.65 | 13.40 | — |
| — | 1.60 | 1.78 | 1.69 | — | — | 390 | — | — | 13.78 | 13.45 | 14.10 | — |
| — | 1.40 | 1.61 | 1.50 | +0.29 | 23.3% | 391 | 23.3% | -0.72 | 14.60 | 14.25 | 14.95 | — |
| — | 1.23 | 1.44 | 1.33 | +0.27 | 23.3% | 392 | 23.3% | -0.74 | 15.45 | 15.10 | 15.80 | — |
| — | 1.09 | 1.29 | 1.19 | +0.24 | 23.4% | 393 | 23.4% | -0.76 | 16.32 | 16.00 | 16.65 | — |
| — | 0.98 | 1.15 | 1.06 | +0.22 | 23.5% | 394 | 23.5% | -0.78 | 17.05 | 16.40 | 17.70 | — |
| — | 0.87 | 1.02 | 0.94 | +0.20 | 23.6% | 395 | 23.6% | -0.80 | 18.10 | 17.70 | 18.50 | — |
| — | 0.76 | 0.93 | 0.84 | +0.19 | 23.7% | 396 | 23.7% | -0.82 | 18.82 | 18.15 | 19.50 | — |
| — | 0.67 | 0.83 | 0.75 | +0.17 | 23.9% | 397 | 23.9% | -0.84 | 19.90 | 19.50 | 20.30 | — |
| — | 0.59 | 0.75 | 0.67 | +0.16 | 24.0% | 398 | 24.0% | -0.85 | 20.85 | 20.45 | 21.25 | — |
| — | 0.53 | 0.67 | 0.60 | +0.14 | 24.2% | 399 | 24.2% | -0.87 | 21.60 | 20.80 | 22.40 | — |
| — | 0.50 | 0.58 | 0.54 | +0.13 | 24.4% | 400 | 24.4% | -0.88 | 22.77 | 22.25 | 23.30 | — |
| — | 0.43 | 0.54 | 0.48 | +0.12 | 24.7% | 401 | 24.7% | -0.89 | 23.73 | 23.15 | 24.30 | — |
| — | 0.36 | 0.51 | 0.43 | +0.11 | 24.9% | 402 | 24.9% | -0.90 | 24.65 | 24.00 | 25.30 | — |
| — | 0.34 | 0.43 | 0.39 | +0.10 | 25.2% | 403 | 25.2% | -0.91 | 25.88 | 24.25 | 27.50 | — |
| — | 0.31 | 0.41 | 0.36 | +0.09 | 25.4% | 404 | 25.4% | -0.92 | 26.60 | 25.85 | 27.35 | — |
| — | 0.30 | 0.40 | 0.35 | +0.08 | 25.7% | 405 | 25.7% | -0.93 | 27.60 | 26.85 | 28.35 | — |
| — | 0.25 | 0.36 | 0.30 | +0.07 | 26.0% | 406 | 26.0% | -0.94 | 28.55 | 27.75 | 29.35 | — |
| — | 0.23 | 0.35 | 0.29 | +0.07 | 26.3% | 407 | 26.3% | -0.95 | 29.57 | 28.75 | 30.40 | — |
| — | 0.20 | 0.32 | 0.26 | +0.06 | 26.6% | 408 | 26.6% | -0.95 | 30.55 | 29.15 | 31.95 | — |
| — | 0.19 | 0.31 | 0.25 | +0.06 | 27.0% | 409 | 27.0% | -0.96 | 31.55 | 29.70 | 33.40 | — |
| — | 0.20 | 0.27 | 0.23 | +0.05 | 27.3% | 410 | 27.3% | -0.96 | 32.55 | 31.85 | 33.25 | — |
| — | 0.16 | 0.24 | 0.20 | +0.05 | 27.7% | 411 | 27.7% | -0.96 | 33.52 | 31.65 | 35.40 | — |
| — | 0.14 | 0.25 | 0.20 | +0.05 | 28.0% | 412 | 28.0% | -0.97 | 34.45 | 33.15 | 35.75 | — |
| — | 0.13 | 0.22 | 0.17 | +0.04 | 28.4% | 413 | 28.4% | -0.97 | 35.50 | 33.65 | 37.35 | — |
| — | 0.13 | 0.25 | 0.19 | +0.04 | 28.7% | 414 | 28.7% | -0.98 | 36.27 | 34.65 | 37.90 | — |
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.