Spot 374.23
· 294 contratti su 2 scadenze
· fonte ibkr
· catturata 08/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.30 | 35.60 | 34.45 | +0.99 | 36.0% | 340 | 36.0% | -0.01 | — | — | 0.02 | — |
| — | 32.10 | 34.90 | 33.50 | +0.99 | 35.9% | 341 | 35.9% | -0.01 | — | — | 0.09 | — |
| — | 31.20 | 33.70 | 32.45 | +0.99 | 35.8% | 342 | 35.8% | -0.01 | — | — | 0.01 | — |
| — | 30.20 | 32.65 | 31.43 | +0.99 | 35.7% | 343 | 35.7% | -0.01 | — | — | 0.36 | — |
| — | 29.15 | 31.85 | 30.50 | +0.98 | 35.6% | 344 | 35.6% | -0.02 | — | — | 0.01 | — |
| — | 28.25 | 30.65 | 29.45 | +0.98 | 35.5% | 345 | 35.5% | -0.02 | — | — | 0.01 | — |
| — | 27.25 | 29.65 | 28.45 | +0.98 | 35.4% | 346 | 35.4% | -0.02 | — | — | 0.01 | — |
| — | 26.25 | 29.00 | 27.62 | +0.98 | 35.3% | 347 | 35.3% | -0.02 | — | — | 0.05 | — |
| — | 25.25 | 27.65 | 26.45 | +0.98 | 35.1% | 348 | 35.1% | -0.02 | — | — | 0.06 | — |
| — | 24.25 | 26.65 | 25.45 | +0.98 | 35.0% | 349 | 35.0% | -0.02 | — | — | 0.08 | — |
| — | 23.30 | 26.00 | 24.65 | +0.98 | 34.9% | 350 | 34.9% | -0.02 | — | — | 0.04 | — |
| — | 22.35 | 24.65 | 23.50 | +0.97 | 34.8% | 351 | 34.8% | -0.03 | 0.04 | 0.01 | 0.07 | — |
| — | 21.35 | 23.75 | 22.55 | +0.97 | 34.7% | 352 | 34.7% | -0.03 | 0.06 | 0.01 | 0.10 | — |
| — | 20.35 | 22.75 | 21.55 | +0.97 | 34.6% | 353 | 34.6% | -0.03 | 0.05 | 0.02 | 0.08 | — |
| — | 19.40 | 21.80 | 20.60 | +0.97 | 34.5% | 354 | 34.5% | -0.03 | 0.04 | 0.02 | 0.06 | — |
| — | 18.40 | 20.75 | 19.57 | +0.96 | 34.3% | 355 | 34.3% | -0.04 | 0.07 | 0.05 | 0.08 | — |
| — | 17.75 | 19.20 | 18.48 | +0.96 | 34.2% | 356 | 34.2% | -0.04 | 0.10 | 0.06 | 0.13 | — |
| — | 16.75 | 18.20 | 17.48 | +0.95 | 34.0% | 357 | 34.0% | -0.05 | 0.10 | 0.06 | 0.15 | — |
| — | 15.95 | 17.20 | 16.57 | +0.95 | 33.9% | 358 | 33.9% | -0.05 | 0.14 | 0.08 | 0.19 | — |
| — | 14.95 | 16.25 | 15.60 | +0.94 | 33.7% | 359 | 33.7% | -0.06 | 0.17 | 0.13 | 0.20 | — |
| — | 14.05 | 15.25 | 14.65 | +0.94 | 33.5% | 360 | 33.5% | -0.06 | 0.21 | 0.16 | 0.26 | — |
| — | 12.90 | 14.30 | 13.60 | +0.93 | 33.2% | 361 | 33.2% | -0.07 | 0.27 | 0.20 | 0.34 | — |
| — | 12.25 | 13.40 | 12.82 | +0.92 | 33.0% | 362 | 33.0% | -0.08 | 0.32 | 0.25 | 0.38 | — |
| — | 11.30 | 12.45 | 11.88 | +0.91 | 32.7% | 363 | 32.7% | -0.09 | 0.41 | 0.35 | 0.48 | — |
| — | 10.35 | 11.55 | 10.95 | +0.90 | 32.4% | 364 | 32.4% | -0.10 | 0.52 | 0.42 | 0.61 | — |
| — | 9.75 | 10.60 | 10.18 | +0.88 | 32.1% | 365 | 32.1% | -0.12 | 0.57 | 0.50 | 0.65 | — |
| — | 8.60 | 9.80 | 9.20 | +0.87 | 31.7% | 366 | 31.7% | -0.13 | 0.73 | 0.62 | 0.85 | — |
| — | 7.75 | 8.90 | 8.32 | +0.85 | 31.3% | 367 | 31.3% | -0.15 | 0.89 | 0.75 | 1.02 | — |
| — | 6.65 | 7.90 | 7.28 | +0.83 | 30.9% | 368 | 30.9% | -0.17 | 1.05 | 0.92 | 1.19 | — |
| — | 5.90 | 7.20 | 6.55 | +0.81 | 30.5% | 369 | 30.5% | -0.19 | 1.24 | 1.10 | 1.38 | — |
| — | 5.65 | 6.40 | 6.03 | +0.79 | 30.1% | 370 | 30.1% | -0.21 | 1.51 | 1.42 | 1.61 | — |
| — | 4.45 | 5.80 | 5.12 | +0.76 | 29.6% | 371 | 29.6% | -0.24 | 1.77 | 1.56 | 1.99 | — |
| — | 4.20 | 5.10 | 4.65 | +0.73 | 29.2% | 372 | 29.2% | -0.27 | 2.08 | 1.93 | 2.24 | — |
| — | 3.35 | 4.45 | 3.90 | +0.70 | 28.8% | 373 | 28.8% | -0.30 | 2.58 | 2.44 | 2.73 | — |
| — | 2.98 | 3.50 | 3.24 | +0.66 | 28.4% | 374 | 28.4% | -0.34 | 2.90 | 2.51 | 3.30 | — |
| — | 2.75 | 3.05 | 2.90 | +0.62 | 28.0% | 375 | 28.0% | -0.38 | 3.40 | 3.05 | 3.75 | — |
| — | 2.00 | 2.55 | 2.27 | +0.58 | 27.6% | 376 | 27.6% | -0.42 | 3.88 | 3.25 | 4.50 | — |
| — | 1.75 | 2.14 | 1.95 | +0.53 | 27.3% | 377 | 27.3% | -0.47 | 4.38 | 3.90 | 4.85 | — |
| — | 1.41 | 1.78 | 1.59 | +0.49 | 27.0% | 378 | 27.0% | -0.51 | 5.08 | 4.65 | 5.50 | — |
| — | 1.04 | 1.40 | 1.22 | +0.44 | 26.7% | 379 | 26.7% | -0.56 | 5.67 | 5.10 | 6.25 | — |
| — | 0.89 | 1.09 | 0.99 | +0.39 | 26.5% | 380 | 26.5% | -0.61 | 6.58 | 6.15 | 7.00 | — |
| — | 0.68 | 0.86 | 0.77 | +0.35 | 26.4% | 381 | 26.4% | -0.65 | 7.40 | 6.75 | 8.05 | — |
| — | 0.51 | 0.65 | 0.58 | +0.31 | 26.3% | 382 | 26.3% | -0.70 | 8.25 | 7.60 | 8.90 | — |
| — | 0.43 | 0.51 | 0.47 | +0.27 | 26.3% | 383 | 26.3% | -0.74 | 8.97 | 8.45 | 9.50 | — |
| — | 0.29 | 0.38 | 0.34 | +0.23 | 26.4% | 384 | 26.4% | -0.77 | 9.93 | 9.15 | 10.70 | — |
| — | 0.25 | 0.29 | 0.27 | +0.20 | 26.5% | 385 | 26.5% | -0.81 | 10.80 | 10.30 | 11.30 | — |
| — | 0.19 | 0.23 | 0.21 | +0.16 | 26.7% | 386 | 26.7% | -0.84 | 11.70 | 11.10 | 12.30 | — |
| — | 0.11 | 0.20 | 0.15 | +0.14 | 26.9% | 387 | 26.9% | -0.87 | 12.75 | 11.90 | 13.60 | — |
| — | 0.10 | 0.15 | 0.12 | +0.11 | 27.2% | 388 | 27.2% | -0.89 | 13.62 | 12.90 | 14.35 | — |
| — | 0.06 | 0.12 | 0.09 | +0.09 | 27.5% | 389 | 27.5% | -0.91 | 14.60 | 13.95 | 15.25 | — |
| — | 0.05 | 0.11 | 0.08 | +0.08 | 27.9% | 390 | 27.9% | -0.93 | 15.68 | 15.00 | 16.35 | — |
| — | 0.04 | 0.09 | 0.07 | +0.06 | 28.3% | 391 | — | — | 16.55 | 15.85 | 17.25 | — |
| — | 0.03 | 0.10 | 0.07 | +0.05 | 28.8% | 392 | 28.8% | -0.96 | 17.43 | 16.10 | 18.75 | — |
| — | 0.02 | 0.07 | 0.04 | — | — | 393 | — | — | 18.95 | 17.95 | 19.95 | — |
| — | 0.01 | 0.08 | 0.04 | — | — | 394 | 29.8% | -0.98 | 19.73 | 18.25 | 21.20 | — |
| — | 0.01 | 0.07 | 0.04 | +0.03 | 30.4% | 395 | 30.4% | -0.98 | 20.98 | 20.00 | 21.95 | — |
| — | — | 0.07 | — | +0.02 | 31.0% | 396 | 31.0% | -0.99 | 21.60 | 20.30 | 22.90 | — |
| — | — | 0.04 | — | +0.02 | 31.5% | 397 | 31.5% | -0.99 | 22.57 | 21.25 | 23.90 | — |
| — | — | 0.12 | — | +0.02 | 31.8% | 397.5 | 31.8% | -0.99 | 23.40 | 22.35 | 24.45 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 32.1% | 398 | 32.1% | -0.99 | 24.05 | 22.95 | 25.15 | — |
| — | — | 0.04 | — | +0.01 | 32.7% | 399 | 32.7% | -0.99 | 24.55 | 23.00 | 26.10 | — |
| — | — | 0.01 | — | +0.01 | 33.2% | 400 | 33.2% | -1.00 | 26.02 | 25.00 | 27.05 | — |
| — | — | 0.05 | — | +0.01 | 33.7% | 401 | 33.7% | -1.00 | 26.55 | 25.20 | 27.90 | — |
| — | — | 0.05 | — | +0.01 | 34.3% | 402 | 34.3% | -1.00 | 27.77 | 26.45 | 29.10 | — |
| — | — | 0.04 | — | +0.01 | 34.5% | 402.5 | 34.5% | -1.00 | 28.48 | 27.45 | 29.50 | — |
| — | — | 0.04 | — | +0.01 | 34.8% | 403 | 34.8% | -1.00 | 28.50 | 27.15 | 29.85 | — |
| — | — | 0.04 | — | +0.01 | 35.3% | 404 | 35.3% | -1.00 | 29.50 | 28.05 | 30.95 | — |
| — | — | 0.26 | — | +0.01 | 35.7% | 405 | 35.7% | -1.00 | 30.70 | 29.25 | 32.15 | — |
| — | — | 0.32 | — | +0.01 | 36.2% | 406 | 36.2% | -1.00 | 31.55 | 30.20 | 32.90 | — |
| — | — | 0.31 | — | +0.01 | 36.6% | 407 | 36.6% | -1.00 | 32.83 | 31.95 | 33.70 | — |
| — | — | 0.31 | — | +0.01 | 36.8% | 407.5 | 36.8% | -1.00 | 33.35 | 32.05 | 34.65 | — |
| — | — | 0.31 | — | +0.01 | 37.1% | 408 | 37.1% | -1.00 | 33.80 | 32.45 | 35.15 | — |
| — | — | 0.31 | — | +0.01 | 37.4% | 409 | 37.4% | -1.00 | 34.80 | 33.45 | 36.15 | — |
| — | — | 0.02 | — | +0.01 | 37.8% | 410 | 37.8% | -1.00 | 35.95 | 35.00 | 36.90 | — |
| — | — | 0.21 | — | +0.01 | 38.2% | 411 | 38.2% | -1.00 | 36.55 | 35.20 | 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.