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 | |
| — | 34.00 | 36.35 | 35.17 | +0.96 | 36.2% | 340 | 36.2% | -0.04 | 0.39 | 0.33 | 0.45 | — |
| — | 33.00 | 35.55 | 34.27 | +0.96 | 35.9% | 341 | 35.9% | -0.04 | 0.42 | 0.36 | 0.49 | — |
| — | 32.75 | 34.05 | 33.40 | +0.96 | 35.5% | 342 | 35.5% | -0.04 | 0.46 | 0.40 | 0.52 | — |
| — | 31.80 | 32.65 | 32.23 | +0.96 | 35.1% | 343 | 35.1% | -0.04 | 0.50 | 0.42 | 0.58 | — |
| — | 30.85 | 32.10 | 31.48 | +0.95 | 34.8% | 344 | 34.8% | -0.05 | 0.54 | 0.46 | 0.62 | — |
| — | 29.90 | 31.30 | 30.60 | +0.95 | 34.4% | 345 | 34.4% | -0.05 | 0.56 | 0.53 | 0.60 | — |
| — | 29.05 | 30.30 | 29.68 | +0.95 | 34.0% | 346 | 34.0% | -0.05 | 0.63 | 0.55 | 0.71 | — |
| — | 28.00 | 29.40 | 28.70 | +0.94 | 33.7% | 347 | 33.7% | -0.06 | 0.68 | 0.60 | 0.75 | — |
| — | 27.05 | 28.30 | 27.68 | +0.94 | 33.3% | 348 | 33.3% | -0.06 | 0.75 | 0.67 | 0.83 | — |
| — | 26.10 | 27.50 | 26.80 | +0.93 | 33.0% | 349 | 33.0% | -0.07 | 0.84 | 0.72 | 0.96 | — |
| — | 25.20 | 26.55 | 25.88 | +0.93 | 32.7% | 350 | 32.7% | -0.07 | 0.94 | 0.79 | 1.10 | — |
| — | 24.25 | 25.60 | 24.93 | +0.92 | 32.3% | 351 | 32.3% | -0.08 | 0.94 | 0.85 | 1.03 | — |
| — | 23.35 | 24.70 | 24.02 | +0.92 | 32.0% | 352 | 32.0% | -0.08 | 1.02 | 0.93 | 1.12 | — |
| — | 22.45 | 23.50 | 22.98 | +0.91 | 31.7% | 353 | 31.7% | -0.09 | 1.19 | 1.01 | 1.36 | — |
| — | 21.55 | 22.85 | 22.20 | +0.91 | 31.4% | 354 | 31.4% | -0.10 | 1.21 | 1.11 | 1.30 | — |
| — | 20.65 | 21.90 | 21.27 | +0.90 | 31.1% | 355 | 31.1% | -0.10 | 1.31 | 1.21 | 1.42 | — |
| — | 19.75 | 21.10 | 20.43 | +0.89 | 30.8% | 356 | 30.8% | -0.11 | 1.49 | 1.32 | 1.65 | — |
| — | 18.90 | 19.95 | 19.43 | +0.88 | 30.5% | 357 | 30.5% | -0.12 | 1.61 | 1.44 | 1.79 | — |
| — | 18.00 | 19.35 | 18.68 | +0.87 | 30.2% | 358 | 30.2% | -0.13 | 1.74 | 1.57 | 1.91 | — |
| — | 17.15 | 18.45 | 17.80 | +0.86 | 29.9% | 359 | 29.9% | -0.14 | 1.89 | 1.71 | 2.07 | — |
| — | 16.35 | 17.60 | 16.98 | +0.85 | 29.6% | 360 | 29.6% | -0.15 | 1.98 | 1.86 | 2.10 | — |
| — | 15.50 | 16.50 | 16.00 | +0.84 | 29.4% | 361 | 29.4% | -0.16 | 2.21 | 2.03 | 2.38 | — |
| — | 14.65 | 15.95 | 15.30 | +0.83 | 29.1% | 362 | 29.1% | -0.17 | 2.38 | 2.20 | 2.55 | — |
| — | 13.85 | 15.00 | 14.43 | +0.81 | 28.8% | 363 | 28.8% | -0.19 | 2.57 | 2.39 | 2.75 | — |
| — | 13.10 | 14.20 | 13.65 | +0.80 | 28.6% | 364 | 28.6% | -0.20 | 2.78 | 2.60 | 2.96 | — |
| — | 12.30 | 13.20 | 12.75 | +0.78 | 28.3% | 365 | 28.3% | -0.22 | 2.98 | 2.82 | 3.15 | — |
| — | 11.55 | 12.75 | 12.15 | +0.77 | 28.1% | 366 | 28.1% | -0.23 | 3.30 | 3.05 | 3.55 | — |
| — | 10.85 | 12.00 | 11.43 | +0.75 | 27.8% | 367 | 27.8% | -0.25 | 3.55 | 3.30 | 3.80 | — |
| — | 10.10 | 11.25 | 10.68 | +0.73 | 27.6% | 368 | 27.6% | -0.27 | 3.85 | 3.60 | 4.10 | — |
| — | 9.50 | 10.30 | 9.90 | +0.72 | 27.4% | 369 | 27.4% | -0.29 | 4.08 | 3.90 | 4.25 | — |
| — | 8.85 | 9.60 | 9.22 | +0.69 | 27.2% | 370 | 27.2% | -0.31 | 4.38 | 4.20 | 4.55 | — |
| — | 8.20 | 8.90 | 8.55 | +0.67 | 27.0% | 371 | 27.0% | -0.33 | 4.83 | 4.55 | 5.10 | — |
| — | 7.55 | 8.30 | 7.92 | +0.65 | 26.8% | 372 | 26.8% | -0.35 | 5.20 | 4.90 | 5.50 | — |
| — | 6.95 | 7.70 | 7.33 | +0.63 | 26.6% | 373 | 26.6% | -0.37 | 5.58 | 5.30 | 5.85 | — |
| — | 6.35 | 7.10 | 6.72 | +0.61 | 26.4% | 374 | 26.4% | -0.39 | 6.03 | 5.75 | 6.30 | — |
| — | 5.85 | 6.50 | 6.17 | +0.58 | 26.2% | 375 | 26.2% | -0.42 | 6.47 | 6.20 | 6.75 | — |
| — | 5.30 | 6.00 | 5.65 | +0.56 | 26.0% | 376 | 26.0% | -0.44 | 6.92 | 6.65 | 7.20 | — |
| — | 4.85 | 5.55 | 5.20 | +0.53 | 25.9% | 377 | 25.9% | -0.47 | 7.42 | 7.15 | 7.70 | — |
| — | 4.35 | 5.05 | 4.70 | +0.51 | 25.7% | 378 | 25.7% | -0.50 | 7.97 | 7.70 | 8.25 | — |
| — | 4.00 | 4.40 | 4.20 | +0.48 | 25.6% | 379 | 25.6% | -0.52 | 8.55 | 8.30 | 8.80 | — |
| — | 3.55 | 3.85 | 3.70 | +0.45 | 25.5% | 380 | 25.5% | -0.55 | 9.12 | 8.80 | 9.45 | — |
| — | 3.20 | 3.55 | 3.38 | +0.43 | 25.4% | 381 | 25.4% | -0.58 | 9.90 | 9.40 | 10.40 | — |
| — | 2.84 | 3.10 | 2.97 | +0.40 | 25.3% | 382 | 25.3% | -0.60 | 10.55 | 10.05 | 11.05 | — |
| — | 2.53 | 2.82 | 2.67 | +0.38 | 25.2% | 383 | 25.2% | -0.63 | 11.25 | 10.75 | 11.75 | — |
| — | 2.30 | 2.54 | 2.42 | +0.35 | 25.1% | 384 | 25.1% | -0.65 | 11.95 | 11.45 | 12.45 | — |
| — | 2.05 | 2.25 | 2.15 | +0.32 | 25.1% | 385 | 25.1% | -0.68 | 12.68 | 12.15 | 13.20 | — |
| — | 1.78 | 1.99 | 1.89 | +0.30 | 25.0% | 386 | 25.0% | -0.71 | 13.50 | 12.95 | 14.05 | — |
| — | 1.57 | 1.79 | 1.68 | +0.28 | 25.0% | 387 | 25.0% | -0.73 | 14.22 | 13.70 | 14.75 | — |
| — | 1.37 | 1.58 | 1.48 | +0.26 | 25.0% | 388 | 25.0% | -0.75 | 15.07 | 14.55 | 15.60 | — |
| — | 1.22 | 1.41 | 1.31 | +0.23 | 25.0% | 389 | 25.0% | -0.77 | 15.93 | 15.35 | 16.50 | — |
| — | 1.07 | 1.26 | 1.17 | +0.21 | 25.0% | 390 | 25.0% | -0.79 | 16.68 | 16.25 | 17.10 | — |
| — | 0.92 | 1.10 | 1.01 | +0.20 | 25.0% | 391 | 25.0% | -0.81 | 17.62 | 17.10 | 18.15 | — |
| — | 0.82 | 0.97 | 0.90 | +0.18 | 25.0% | 392 | 25.0% | -0.83 | 18.55 | 18.00 | 19.10 | — |
| — | 0.71 | 0.91 | 0.81 | +0.16 | 25.1% | 393 | 25.1% | -0.85 | 19.45 | 18.90 | 20.00 | — |
| — | 0.63 | 0.80 | 0.71 | +0.15 | 25.2% | 394 | 25.2% | -0.86 | 20.38 | 19.80 | 20.95 | — |
| — | 0.54 | 0.71 | 0.62 | +0.13 | 25.3% | 395 | 25.3% | -0.88 | 21.15 | 20.75 | 21.55 | — |
| — | 0.49 | 0.65 | 0.57 | +0.12 | 25.4% | 396 | 25.4% | -0.89 | 22.02 | 21.35 | 22.70 | — |
| — | 0.43 | 0.51 | 0.47 | +0.11 | 25.5% | 397 | 25.5% | -0.90 | 23.25 | 22.10 | 24.40 | — |
| — | 0.38 | 0.52 | 0.45 | +0.10 | 25.7% | 398 | 25.7% | -0.91 | 24.02 | 22.70 | 25.35 | — |
| — | 0.34 | 0.47 | 0.41 | +0.09 | 25.9% | 399 | 25.9% | -0.92 | 25.05 | 24.10 | 26.00 | — |
| — | 0.35 | 0.40 | 0.38 | +0.08 | 26.0% | 400 | 26.0% | -0.93 | 25.85 | 25.45 | 26.25 | — |
| — | 0.26 | 0.39 | 0.33 | +0.08 | 26.2% | 401 | 26.2% | -0.94 | 26.60 | 25.25 | 27.95 | — |
| — | 0.23 | 0.36 | 0.29 | +0.07 | 26.5% | 402 | 26.5% | -0.94 | 27.60 | 26.25 | 28.95 | — |
| — | 0.21 | 0.33 | 0.27 | +0.06 | 26.7% | 403 | 26.7% | -0.95 | 28.65 | 27.05 | 30.25 | — |
| — | 0.14 | 0.29 | 0.21 | +0.06 | 26.9% | 404 | 26.9% | -0.95 | 29.62 | 28.10 | 31.15 | — |
| — | 0.17 | 0.28 | 0.23 | +0.05 | 27.2% | 405 | 27.2% | -0.96 | 31.00 | 29.95 | 32.05 | — |
| — | 0.14 | 0.26 | 0.20 | +0.05 | 27.5% | 406 | 27.5% | -0.96 | 31.68 | 30.35 | 33.00 | — |
| — | 0.14 | 0.25 | 0.20 | +0.05 | 27.7% | 407 | 27.7% | -0.97 | 32.55 | 31.20 | 33.90 | — |
| — | 0.12 | 0.24 | 0.18 | +0.04 | 28.0% | 408 | 28.0% | -0.97 | 33.67 | 32.00 | 35.35 | — |
| — | 0.11 | 0.28 | 0.20 | +0.04 | 28.3% | 409 | 28.3% | -0.97 | 34.62 | 33.00 | 36.25 | — |
| — | 0.12 | 0.18 | 0.15 | +0.04 | 28.7% | 410 | 28.7% | -0.98 | 36.02 | 35.15 | 36.90 | — |
| — | 0.05 | 0.22 | 0.14 | +0.03 | 29.0% | 411 | 29.0% | -0.98 | 36.70 | 35.00 | 38.40 | — |
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.