Spot 378.09
· 312 contratti su 2 scadenze
· fonte ibkr
· catturata 09/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.30 | 38.05 | 37.17 | +0.95 | 32.3% | 341 | 32.3% | -0.05 | 0.11 | 0.06 | 0.16 | — |
| — | 35.30 | 38.00 | 36.65 | +0.95 | 32.0% | 342 | 32.0% | -0.05 | 0.13 | 0.09 | 0.17 | — |
| — | 34.35 | 36.10 | 35.23 | +0.95 | 31.7% | 343 | 31.7% | -0.05 | 0.14 | 0.10 | 0.18 | — |
| — | 33.30 | 36.05 | 34.67 | +0.94 | 31.4% | 344 | 31.4% | -0.06 | 0.14 | 0.10 | 0.19 | — |
| — | 32.30 | 35.05 | 33.67 | +0.94 | 31.1% | 345 | 31.1% | -0.06 | 0.17 | 0.13 | 0.20 | — |
| — | 31.30 | 34.10 | 32.70 | +0.93 | 30.8% | 346 | 30.8% | -0.07 | 0.18 | 0.15 | 0.22 | — |
| — | 30.35 | 33.10 | 31.73 | +0.93 | 30.5% | 347 | 30.5% | -0.07 | 0.18 | 0.17 | 0.20 | — |
| — | 29.35 | 32.10 | 30.73 | +0.92 | 30.2% | 348 | 30.2% | -0.08 | 0.23 | 0.17 | 0.28 | — |
| — | 28.40 | 31.15 | 29.77 | +0.92 | 29.9% | 349 | 29.9% | -0.08 | 0.25 | 0.21 | 0.29 | — |
| — | 27.55 | 29.15 | 28.35 | +0.91 | 29.7% | 350 | 29.7% | -0.09 | 0.28 | 0.24 | 0.31 | — |
| — | 26.45 | 29.20 | 27.82 | +0.90 | 29.4% | 351 | 29.4% | -0.10 | 0.31 | 0.25 | 0.37 | — |
| — | 25.50 | 28.20 | 26.85 | +0.90 | 29.1% | 352 | 29.1% | -0.10 | 0.34 | 0.30 | 0.39 | — |
| — | 25.10 | 26.35 | 25.73 | +0.89 | 28.9% | 353 | 28.9% | -0.11 | 0.39 | 0.33 | 0.44 | — |
| — | 24.15 | 25.95 | 25.05 | +0.88 | 28.6% | 354 | 28.6% | -0.12 | 0.42 | 0.36 | 0.48 | — |
| — | 23.20 | 24.35 | 23.77 | +0.87 | 28.4% | 355 | 28.4% | -0.13 | 0.47 | 0.42 | 0.52 | — |
| — | 22.25 | 23.45 | 22.85 | +0.86 | 28.1% | 356 | 28.1% | -0.14 | 0.53 | 0.46 | 0.59 | — |
| — | 21.30 | 23.10 | 22.20 | +0.85 | 27.9% | 357 | 27.9% | -0.15 | 0.58 | 0.53 | 0.64 | — |
| — | 20.40 | 22.15 | 21.27 | +0.84 | 27.7% | 358 | 27.7% | -0.16 | 0.66 | 0.59 | 0.72 | — |
| — | 19.45 | 21.20 | 20.32 | +0.82 | 27.4% | 359 | 27.4% | -0.18 | 0.72 | 0.66 | 0.78 | — |
| — | 18.55 | 19.65 | 19.10 | +0.81 | 27.2% | 360 | 27.2% | -0.19 | 0.81 | 0.75 | 0.87 | — |
| — | 17.65 | 19.35 | 18.50 | +0.80 | 27.0% | 361 | 27.0% | -0.20 | 0.92 | 0.81 | 1.02 | — |
| — | 16.75 | 18.45 | 17.60 | +0.78 | 26.8% | 362 | 26.8% | -0.22 | 0.98 | 0.91 | 1.06 | — |
| — | 15.85 | 17.55 | 16.70 | +0.77 | 26.6% | 363 | 26.6% | -0.23 | 1.10 | 1.01 | 1.19 | — |
| — | 14.95 | 16.10 | 15.53 | +0.75 | 26.4% | 364 | 26.4% | -0.25 | 1.25 | 1.12 | 1.38 | — |
| — | 14.10 | 15.25 | 14.68 | +0.73 | 26.2% | 365 | 26.2% | -0.27 | 1.35 | 1.26 | 1.44 | — |
| — | 13.25 | 14.40 | 13.82 | +0.71 | 26.0% | 366 | 26.0% | -0.29 | 1.51 | 1.43 | 1.60 | — |
| — | 12.45 | 13.60 | 13.03 | +0.69 | 25.8% | 367 | 25.8% | -0.31 | 1.66 | 1.56 | 1.76 | — |
| — | 11.65 | 13.30 | 12.47 | +0.67 | 25.6% | 368 | 25.6% | -0.33 | 1.89 | 1.75 | 2.02 | — |
| — | 10.85 | 12.00 | 11.43 | +0.65 | 25.4% | 369 | 25.4% | -0.35 | 2.10 | 1.97 | 2.24 | — |
| — | 10.10 | 11.20 | 10.65 | +0.63 | 25.2% | 370 | 25.2% | -0.37 | 2.28 | 2.16 | 2.40 | — |
| — | 9.35 | 10.80 | 10.07 | +0.60 | 25.0% | 371 | 25.0% | -0.40 | 2.58 | 2.42 | 2.74 | — |
| — | 8.60 | 9.65 | 9.12 | +0.58 | 24.8% | 372 | 24.8% | -0.42 | 2.74 | 2.59 | 2.89 | — |
| — | 8.35 | 9.05 | 8.70 | +0.56 | 24.6% | 373 | 24.6% | -0.45 | 3.09 | 2.98 | 3.20 | — |
| — | 7.45 | 8.20 | 7.83 | +0.53 | 24.4% | 374 | 24.4% | -0.47 | 3.42 | 3.30 | 3.55 | — |
| — | 6.85 | 7.50 | 7.17 | +0.51 | 24.2% | 375 | 24.2% | -0.50 | 3.75 | 3.60 | 3.90 | — |
| — | 6.20 | 6.85 | 6.53 | +0.48 | 24.0% | 376 | 24.0% | -0.52 | 4.12 | 3.85 | 4.40 | — |
| — | 5.60 | 6.30 | 5.95 | +0.45 | 23.8% | 377 | 23.8% | -0.55 | 4.45 | 4.25 | 4.65 | — |
| — | 5.40 | 5.60 | 5.50 | +0.43 | 23.6% | 378 | 23.6% | -0.58 | 4.88 | 4.65 | 5.10 | — |
| — | 4.70 | 5.10 | 4.90 | +0.40 | 23.4% | 379 | 23.4% | -0.60 | 5.38 | 5.15 | 5.60 | — |
| — | 4.10 | 4.55 | 4.33 | +0.37 | 23.2% | 380 | 23.2% | -0.63 | 5.85 | 5.60 | 6.10 | — |
| — | 3.90 | 4.10 | 4.00 | +0.35 | 23.1% | 381 | 23.1% | -0.65 | 6.45 | 6.20 | 6.70 | — |
| — | 3.25 | 3.70 | 3.48 | +0.32 | 22.9% | 382 | 22.9% | -0.68 | 6.95 | 6.65 | 7.25 | — |
| — | 2.95 | 3.25 | 3.10 | +0.30 | 22.8% | 383 | 22.8% | -0.70 | 7.55 | 7.25 | 7.85 | — |
| — | 2.61 | 2.91 | 2.76 | +0.28 | 22.6% | 384 | 22.6% | -0.73 | 8.20 | 7.85 | 8.55 | — |
| — | 2.23 | 2.50 | 2.37 | +0.25 | 22.5% | 385 | 22.5% | -0.75 | 8.82 | 8.45 | 9.20 | — |
| — | 2.01 | 2.26 | 2.13 | +0.23 | 22.4% | 386 | — | — | 9.65 | 9.15 | 10.15 | — |
| — | 1.73 | 1.91 | 1.82 | — | — | 387 | 22.3% | -0.79 | 10.68 | 10.00 | 11.35 | — |
| — | 1.51 | 1.66 | 1.58 | +0.19 | 22.2% | 388 | 22.2% | -0.81 | 10.97 | 10.55 | 11.40 | — |
| — | 1.28 | 1.47 | 1.38 | +0.17 | 22.2% | 389 | 22.2% | -0.83 | 11.85 | 11.25 | 12.45 | — |
| — | 1.12 | 1.31 | 1.22 | +0.16 | 22.1% | 390 | 22.1% | -0.85 | 12.70 | 12.40 | 13.00 | — |
| — | 0.96 | 1.09 | 1.02 | +0.14 | 22.1% | 391 | 22.1% | -0.86 | 13.75 | 12.90 | 14.60 | — |
| — | 0.82 | 0.97 | 0.90 | +0.13 | 22.2% | 392 | 22.2% | -0.88 | 14.60 | 13.75 | 15.45 | — |
| — | 0.70 | 0.81 | 0.76 | +0.12 | 22.2% | 393 | 22.2% | -0.89 | 15.28 | 14.95 | 15.60 | — |
| — | 0.58 | 0.70 | 0.64 | +0.11 | 22.3% | 394 | 22.3% | -0.90 | 16.23 | 15.50 | 16.95 | — |
| — | 0.49 | 0.63 | 0.56 | +0.09 | 22.3% | 395 | 22.3% | -0.91 | 17.00 | 16.60 | 17.40 | — |
| — | 0.43 | 0.55 | 0.49 | +0.08 | 22.4% | 396 | 22.4% | -0.93 | 18.23 | 17.35 | 19.10 | — |
| — | 0.36 | 0.48 | 0.42 | +0.08 | 22.6% | 397 | 22.6% | -0.93 | 18.82 | 18.30 | 19.35 | — |
| — | 0.36 | 0.45 | 0.41 | +0.07 | 22.7% | 398 | 22.7% | -0.94 | 19.98 | 18.55 | 21.40 | — |
| — | 0.29 | 0.39 | 0.34 | +0.06 | 22.9% | 399 | 22.9% | -0.95 | 20.85 | 19.35 | 22.35 | — |
| — | 0.29 | 0.35 | 0.32 | +0.06 | 23.1% | 400 | 23.1% | -0.96 | 21.93 | 21.60 | 22.25 | — |
| — | 0.19 | 0.32 | 0.26 | +0.05 | 23.3% | 401 | 23.3% | -0.96 | 22.60 | 20.90 | 24.30 | — |
| — | 0.17 | 0.28 | 0.23 | +0.05 | 23.5% | 402 | 23.5% | -0.97 | 23.88 | 22.30 | 25.45 | — |
| — | 0.14 | 0.24 | 0.19 | +0.04 | 23.8% | 403 | 23.8% | -0.97 | 24.77 | 22.95 | 26.60 | — |
| — | 0.13 | 0.22 | 0.17 | +0.04 | 24.1% | 404 | 24.1% | -0.97 | 25.65 | 23.95 | 27.35 | — |
| — | 0.15 | 0.19 | 0.17 | +0.03 | 24.3% | 405 | 24.3% | -0.98 | 26.30 | 25.40 | 27.20 | — |
| — | 0.09 | 0.19 | 0.14 | +0.03 | 24.7% | 406 | 24.7% | -0.98 | 27.80 | 26.40 | 29.20 | — |
| — | 0.08 | 0.19 | 0.14 | +0.03 | 25.0% | 407 | 25.0% | -0.98 | 28.88 | 27.40 | 30.35 | — |
| — | 0.07 | 0.18 | 0.12 | +0.03 | 25.3% | 408 | 25.3% | -0.99 | 29.60 | 28.00 | 31.20 | — |
| — | 0.06 | 0.17 | 0.12 | +0.02 | 25.7% | 409 | 25.7% | -0.99 | 30.85 | 29.00 | 32.70 | — |
| — | 0.06 | 0.13 | 0.10 | +0.02 | 26.1% | 410 | 26.1% | -0.99 | 31.32 | 30.45 | 32.20 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 411 | 26.5% | -0.99 | 32.80 | 30.95 | 34.65 | — |
| — | 0.05 | 0.11 | 0.08 | +0.02 | 26.9% | 412 | 26.9% | -0.99 | 33.52 | 32.00 | 35.05 | — |
| — | 0.04 | 0.11 | 0.07 | +0.02 | 27.3% | 413 | 27.3% | -0.99 | 34.75 | 33.00 | 36.50 | — |
| — | 0.03 | 0.11 | 0.07 | +0.02 | 27.7% | 414 | 27.7% | -1.00 | 35.83 | 33.95 | 37.70 | — |
| — | 0.03 | 0.11 | 0.07 | +0.02 | 28.2% | 415 | 28.2% | -1.00 | 36.35 | 35.40 | 37.30 | — |
| — | 0.04 | 0.08 | 0.06 | +0.02 | 28.6% | 416 | 28.6% | -1.00 | 37.77 | 35.95 | 39.60 | — |
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.