Spot 377.31
· 304 contratti su 2 scadenze
· fonte ibkr
· catturata 10/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.55 | 39.50 | 38.02 | +0.96 | 28.3% | 340 | 28.3% | -0.04 | 0.26 | 0.21 | 0.31 | — |
| — | 35.20 | 38.95 | 37.08 | +0.96 | 28.1% | 341 | 28.1% | -0.04 | 0.32 | 0.23 | 0.40 | — |
| — | 34.10 | 37.95 | 36.02 | +0.96 | 27.8% | 342 | 27.8% | -0.04 | 0.34 | 0.25 | 0.44 | — |
| — | 33.15 | 37.00 | 35.08 | +0.96 | 27.5% | 343 | 27.5% | -0.04 | 0.33 | 0.27 | 0.38 | — |
| — | 32.10 | 36.00 | 34.05 | +0.95 | 27.2% | 344 | 27.2% | -0.05 | 0.41 | 0.30 | 0.51 | — |
| — | 31.60 | 34.60 | 33.10 | +0.95 | 26.9% | 345 | 26.9% | -0.05 | 0.38 | 0.32 | 0.43 | — |
| — | 30.30 | 34.10 | 32.20 | +0.94 | 26.7% | 346 | 26.7% | -0.06 | 0.45 | 0.35 | 0.54 | — |
| — | 29.20 | 33.10 | 31.15 | +0.94 | 26.4% | 347 | 26.4% | -0.06 | 0.45 | 0.38 | 0.51 | — |
| — | 28.45 | 32.10 | 30.27 | +0.94 | 26.1% | 348 | 26.1% | -0.06 | 0.47 | 0.42 | 0.53 | — |
| — | 28.80 | 30.30 | 29.55 | +0.93 | 25.9% | 349 | 25.9% | -0.07 | 0.54 | 0.45 | 0.62 | — |
| — | 28.05 | 28.95 | 28.50 | +0.93 | 25.7% | 350 | 25.7% | -0.07 | 0.55 | 0.50 | 0.60 | — |
| — | 26.90 | 27.95 | 27.43 | +0.92 | 25.4% | 351 | 25.4% | -0.08 | 0.60 | 0.54 | 0.67 | — |
| — | 25.95 | 27.50 | 26.73 | +0.91 | 25.2% | 352 | 25.2% | -0.09 | 0.66 | 0.59 | 0.73 | — |
| — | 24.50 | 26.05 | 25.27 | +0.91 | 25.0% | 353 | 25.0% | -0.09 | 0.71 | 0.65 | 0.78 | — |
| — | 24.10 | 25.65 | 24.88 | +0.90 | 24.7% | 354 | 24.7% | -0.10 | 0.80 | 0.71 | 0.89 | — |
| — | 22.65 | 24.15 | 23.40 | +0.89 | 24.5% | 355 | 24.5% | -0.11 | 0.84 | 0.77 | 0.92 | — |
| — | 22.40 | 23.30 | 22.85 | +0.88 | 24.3% | 356 | 24.3% | -0.12 | 0.93 | 0.85 | 1.01 | — |
| — | 21.55 | 22.75 | 22.15 | +0.87 | 24.1% | 357 | 24.1% | -0.13 | 1.00 | 0.91 | 1.09 | — |
| — | 20.65 | 21.70 | 21.18 | +0.87 | 23.9% | 358 | 23.9% | -0.14 | 1.11 | 1.01 | 1.21 | — |
| — | 19.75 | 20.55 | 20.15 | +0.86 | 23.7% | 359 | 23.7% | -0.14 | 1.21 | 1.11 | 1.30 | — |
| — | 18.80 | 19.60 | 19.20 | +0.84 | 23.6% | 360 | 23.6% | -0.16 | 1.31 | 1.22 | 1.41 | — |
| — | 17.95 | 18.70 | 18.32 | +0.83 | 23.4% | 361 | 23.4% | -0.17 | 1.44 | 1.30 | 1.58 | — |
| — | 17.05 | 17.90 | 17.48 | +0.82 | 23.2% | 362 | 23.2% | -0.18 | 1.56 | 1.44 | 1.68 | — |
| — | 16.20 | 17.05 | 16.62 | +0.81 | 23.0% | 363 | 23.0% | -0.19 | 1.73 | 1.59 | 1.87 | — |
| — | 15.40 | 16.35 | 15.88 | +0.79 | 22.9% | 364 | 22.9% | -0.21 | 1.89 | 1.74 | 2.03 | — |
| — | 14.55 | 15.35 | 14.95 | +0.78 | 22.7% | 365 | 22.7% | -0.22 | 2.06 | 1.91 | 2.20 | — |
| — | 13.60 | 14.45 | 14.03 | +0.76 | 22.5% | 366 | 22.5% | -0.24 | 2.24 | 2.07 | 2.41 | — |
| — | 12.95 | 13.70 | 13.32 | +0.75 | 22.4% | 367 | 22.4% | -0.25 | 2.44 | 2.28 | 2.59 | — |
| — | 12.20 | 12.95 | 12.57 | +0.73 | 22.2% | 368 | 22.2% | -0.27 | 2.67 | 2.50 | 2.85 | — |
| — | 11.45 | 12.20 | 11.82 | +0.71 | 22.1% | 369 | 22.1% | -0.29 | 2.92 | 2.74 | 3.10 | — |
| — | 10.70 | 11.35 | 11.03 | +0.69 | 22.0% | 370 | 22.0% | -0.31 | 3.17 | 3.00 | 3.35 | — |
| — | 10.00 | 10.75 | 10.38 | +0.68 | 21.8% | 371 | 21.8% | -0.33 | 3.45 | 3.25 | 3.65 | — |
| — | 9.35 | 9.90 | 9.62 | +0.66 | 21.7% | 372 | 21.7% | -0.35 | 3.77 | 3.55 | 4.00 | — |
| — | 8.60 | 9.40 | 9.00 | +0.64 | 21.6% | 373 | 21.6% | -0.37 | 4.10 | 3.90 | 4.30 | — |
| — | 8.05 | 8.55 | 8.30 | +0.62 | 21.5% | 374 | 21.5% | -0.39 | 4.42 | 4.25 | 4.60 | — |
| — | 7.45 | 7.95 | 7.70 | +0.59 | 21.3% | 375 | 21.3% | -0.41 | 4.80 | 4.55 | 5.05 | — |
| — | 6.85 | 7.30 | 7.08 | +0.57 | 21.2% | 376 | 21.2% | -0.43 | 5.22 | 4.95 | 5.50 | — |
| — | 6.25 | 7.00 | 6.62 | +0.55 | 21.1% | 377 | 21.1% | -0.45 | 5.65 | 5.40 | 5.90 | — |
| — | 5.75 | 6.15 | 5.95 | +0.53 | 21.0% | 378 | 21.0% | -0.48 | 6.12 | 5.85 | 6.40 | — |
| — | 5.25 | 5.70 | 5.47 | +0.50 | 20.9% | 379 | 20.9% | -0.50 | 6.62 | 6.35 | 6.90 | — |
| — | 4.80 | 5.25 | 5.03 | +0.48 | 20.9% | 380 | 20.9% | -0.52 | 7.17 | 6.90 | 7.45 | — |
| — | 4.35 | 4.80 | 4.58 | +0.46 | 20.8% | 381 | 20.8% | -0.55 | 7.75 | 7.50 | 8.00 | — |
| — | 3.95 | 4.35 | 4.15 | +0.44 | 20.7% | 382 | 20.7% | -0.57 | 8.45 | 8.05 | 8.85 | — |
| — | 3.55 | 3.95 | 3.75 | +0.41 | 20.6% | 383 | 20.6% | -0.59 | 8.93 | 8.55 | 9.30 | — |
| — | 3.20 | 3.60 | 3.40 | +0.39 | 20.6% | 384 | 20.6% | -0.62 | 9.70 | 9.15 | 10.25 | — |
| — | 2.89 | 3.25 | 3.07 | +0.37 | 20.5% | 385 | 20.5% | -0.64 | 10.28 | 9.85 | 10.70 | — |
| — | 2.57 | 2.93 | 2.75 | +0.34 | 20.5% | 386 | 20.5% | -0.66 | 11.00 | 10.60 | 11.40 | — |
| — | 2.31 | 2.62 | 2.46 | +0.32 | 20.5% | 387 | 20.5% | -0.68 | 11.70 | 11.25 | 12.15 | — |
| — | 2.06 | 2.38 | 2.22 | +0.30 | 20.5% | 388 | 20.5% | -0.70 | 12.57 | 12.00 | 13.15 | — |
| — | 1.84 | 2.12 | 1.98 | +0.28 | 20.5% | 389 | 20.5% | -0.72 | 13.25 | 12.80 | 13.70 | — |
| — | 1.64 | 1.91 | 1.77 | +0.26 | 20.5% | 390 | 20.5% | -0.74 | 14.05 | 13.60 | 14.50 | — |
| — | 1.45 | 1.72 | 1.58 | +0.25 | 20.5% | 391 | 20.5% | -0.76 | 14.85 | 14.40 | 15.30 | — |
| — | 1.28 | 1.55 | 1.42 | +0.23 | 20.5% | 392 | 20.5% | -0.78 | 15.90 | 15.20 | 16.60 | — |
| — | 1.13 | 1.40 | 1.26 | +0.21 | 20.5% | 393 | 20.5% | -0.80 | 16.77 | 16.10 | 17.45 | — |
| — | 0.99 | 1.25 | 1.12 | +0.20 | 20.6% | 394 | 20.6% | -0.81 | 17.45 | 17.00 | 17.90 | — |
| — | 0.89 | 1.12 | 1.00 | +0.18 | 20.6% | 395 | 20.6% | -0.83 | 18.55 | 17.85 | 19.25 | — |
| — | 0.79 | 1.00 | 0.90 | +0.17 | 20.7% | 396 | 20.7% | -0.85 | 19.40 | 18.75 | 20.05 | — |
| — | 0.70 | 0.92 | 0.81 | +0.15 | 20.8% | 397 | 20.8% | -0.86 | 20.10 | 19.55 | 20.65 | — |
| — | 0.64 | 0.82 | 0.73 | +0.14 | 20.9% | 398 | 20.9% | -0.87 | 21.30 | 20.50 | 22.10 | — |
| — | 0.58 | 0.71 | 0.65 | +0.13 | 21.0% | 399 | 21.0% | -0.88 | 21.73 | 20.95 | 22.50 | — |
| — | 0.53 | 0.68 | 0.60 | +0.12 | 21.1% | 400 | 21.1% | -0.89 | 22.98 | 21.30 | 24.65 | — |
| — | 0.46 | 0.61 | 0.54 | +0.11 | 21.2% | 401 | 21.2% | -0.90 | 23.62 | 22.20 | 25.05 | — |
| — | 0.41 | 0.55 | 0.48 | +0.10 | 21.3% | 402 | 21.3% | -0.91 | 24.88 | 23.10 | 26.65 | — |
| — | 0.36 | 0.50 | 0.43 | +0.09 | 21.4% | 403 | 21.4% | -0.92 | 25.88 | 24.05 | 27.70 | — |
| — | 0.33 | 0.46 | 0.40 | +0.08 | 21.6% | 404 | 21.6% | -0.93 | 26.82 | 24.95 | 28.70 | — |
| — | 0.30 | 0.42 | 0.36 | +0.08 | 21.7% | 405 | 21.7% | -0.94 | 27.80 | 25.90 | 29.70 | — |
| — | 0.27 | 0.38 | 0.33 | +0.07 | 21.9% | 406 | 21.9% | -0.95 | 28.80 | 26.85 | 30.75 | — |
| — | 0.25 | 0.36 | 0.30 | +0.07 | 22.1% | 407 | 22.1% | -0.95 | 29.77 | 27.80 | 31.75 | — |
| — | 0.24 | 0.34 | 0.29 | +0.06 | 22.3% | 408 | 22.3% | -0.96 | 30.73 | 28.80 | 32.65 | — |
| — | 0.21 | 0.30 | 0.26 | +0.06 | 22.4% | 409 | 22.4% | -0.96 | 31.75 | 29.80 | 33.70 | — |
| — | 0.19 | 0.28 | 0.23 | +0.05 | 22.6% | 410 | 22.6% | -0.97 | 32.80 | 31.05 | 34.55 | — |
| — | 0.17 | 0.28 | 0.23 | +0.05 | 22.8% | 411 | 22.8% | -0.97 | 33.75 | 31.80 | 35.70 | — |
| — | 0.16 | 0.26 | 0.21 | +0.04 | 23.0% | 412 | 23.0% | -0.98 | 34.73 | 32.75 | 36.70 | — |
| — | 0.14 | 0.26 | 0.20 | +0.04 | 23.2% | 413 | 23.2% | -0.98 | 35.70 | 33.75 | 37.65 | — |
| — | 0.13 | 0.25 | 0.19 | +0.04 | 23.5% | 414 | 23.5% | -0.98 | 36.75 | 34.50 | 39.00 | — |
| — | 0.12 | 0.23 | 0.17 | +0.03 | 23.7% | 415 | 23.7% | -0.99 | 37.75 | 35.80 | 39.70 | — |
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.