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 | |
| — | 36.15 | 39.05 | 37.60 | +0.99 | 31.8% | 340 | 31.8% | -0.01 | 0.07 | 0.02 | 0.11 | — |
| — | 35.10 | 37.95 | 36.52 | +0.99 | 31.3% | 341 | 31.3% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 34.15 | 37.05 | 35.60 | +0.99 | 30.9% | 342 | 30.9% | -0.01 | 0.07 | 0.04 | 0.09 | — |
| — | 32.65 | 35.30 | 33.98 | +0.98 | 30.4% | 343 | 30.4% | -0.02 | 0.08 | 0.03 | 0.13 | — |
| — | 32.15 | 34.50 | 33.33 | +0.98 | 30.0% | 344 | 30.0% | -0.02 | 0.09 | 0.04 | 0.14 | — |
| — | 31.15 | 34.00 | 32.58 | +0.98 | 29.6% | 345 | 29.6% | -0.02 | 0.09 | 0.06 | 0.12 | — |
| — | 30.25 | 33.10 | 31.68 | +0.98 | 29.2% | 346 | 29.2% | -0.02 | 0.12 | 0.08 | 0.16 | — |
| — | 29.20 | 32.10 | 30.65 | +0.97 | 28.9% | 347 | 28.9% | -0.03 | 0.12 | 0.06 | 0.19 | — |
| — | 28.25 | 30.80 | 29.52 | +0.97 | 28.5% | 348 | 28.5% | -0.03 | 0.12 | 0.09 | 0.16 | — |
| — | 27.20 | 29.80 | 28.50 | +0.97 | 28.2% | 349 | 28.2% | -0.03 | 0.14 | 0.10 | 0.19 | — |
| — | 26.35 | 28.35 | 27.35 | +0.96 | 27.9% | 350 | 27.9% | -0.04 | 0.17 | 0.12 | 0.22 | — |
| — | 25.30 | 28.10 | 26.70 | +0.96 | 27.6% | 351 | 27.6% | -0.04 | 0.18 | 0.13 | 0.24 | — |
| — | 24.35 | 27.15 | 25.75 | +0.96 | 27.3% | 352 | 27.3% | -0.04 | 0.20 | 0.15 | 0.26 | — |
| — | 23.30 | 26.20 | 24.75 | +0.95 | 27.0% | 353 | 27.0% | -0.05 | 0.23 | 0.18 | 0.28 | — |
| — | 22.35 | 25.25 | 23.80 | +0.94 | 26.7% | 354 | 26.7% | -0.06 | 0.25 | 0.21 | 0.29 | — |
| — | 22.15 | 23.60 | 22.88 | +0.94 | 26.4% | 355 | 26.4% | -0.06 | 0.29 | 0.24 | 0.35 | — |
| — | 20.80 | 22.45 | 21.62 | +0.93 | 26.2% | 356 | 26.2% | -0.07 | 0.33 | 0.27 | 0.39 | — |
| — | 19.85 | 21.45 | 20.65 | +0.93 | 25.9% | 357 | 25.9% | -0.08 | 0.38 | 0.31 | 0.44 | — |
| — | 19.45 | 21.10 | 20.27 | +0.92 | 25.7% | 358 | 25.7% | -0.08 | 0.42 | 0.35 | 0.49 | — |
| — | 17.95 | 19.55 | 18.75 | +0.91 | 25.4% | 359 | 25.4% | -0.09 | 0.47 | 0.40 | 0.55 | — |
| — | 17.55 | 18.45 | 18.00 | +0.90 | 25.2% | 360 | 25.2% | -0.10 | 0.54 | 0.47 | 0.60 | — |
| — | 16.05 | 17.70 | 16.88 | +0.89 | 25.0% | 361 | 25.0% | -0.11 | 0.60 | 0.52 | 0.68 | — |
| — | 15.70 | 16.75 | 16.23 | +0.87 | 24.7% | 362 | 24.7% | -0.13 | 0.67 | 0.60 | 0.73 | — |
| — | 14.80 | 15.75 | 15.28 | +0.86 | 24.5% | 363 | 24.5% | -0.14 | 0.74 | 0.67 | 0.82 | — |
| — | 13.90 | 14.95 | 14.43 | +0.85 | 24.3% | 364 | 24.3% | -0.15 | 0.84 | 0.75 | 0.93 | — |
| — | 13.00 | 14.05 | 13.53 | +0.83 | 24.0% | 365 | 24.0% | -0.17 | 0.98 | 0.90 | 1.07 | — |
| — | 11.70 | 13.15 | 12.43 | +0.82 | 23.8% | 366 | 23.8% | -0.18 | 1.10 | 1.00 | 1.20 | — |
| — | 11.30 | 12.15 | 11.72 | +0.80 | 23.5% | 367 | 23.5% | -0.20 | 1.23 | 1.10 | 1.36 | — |
| — | 10.45 | 11.30 | 10.88 | +0.78 | 23.3% | 368 | 23.3% | -0.22 | 1.41 | 1.25 | 1.57 | — |
| — | 9.65 | 10.50 | 10.07 | +0.76 | 23.0% | 369 | 23.0% | -0.24 | 1.60 | 1.45 | 1.76 | — |
| — | 8.90 | 9.65 | 9.28 | +0.74 | 22.8% | 370 | 22.8% | -0.26 | 1.84 | 1.72 | 1.97 | — |
| — | 8.15 | 8.95 | 8.55 | +0.71 | 22.5% | 371 | 22.5% | -0.29 | 2.02 | 1.89 | 2.16 | — |
| — | 7.45 | 8.35 | 7.90 | +0.69 | 22.2% | 372 | 22.2% | -0.31 | 2.27 | 2.11 | 2.42 | — |
| — | 6.70 | 7.50 | 7.10 | +0.67 | 22.0% | 373 | 22.0% | -0.34 | 2.60 | 2.39 | 2.80 | — |
| — | 6.20 | 6.80 | 6.50 | +0.64 | 21.7% | 374 | 21.7% | -0.36 | 2.90 | 2.74 | 3.05 | — |
| — | 5.55 | 6.10 | 5.83 | +0.61 | 21.4% | 375 | 21.4% | -0.39 | 3.30 | 3.05 | 3.55 | — |
| — | 4.90 | 5.50 | 5.20 | +0.58 | 21.2% | 376 | 21.2% | -0.42 | 3.62 | 3.40 | 3.85 | — |
| — | 4.35 | 4.95 | 4.65 | +0.55 | 20.9% | 377 | 20.9% | -0.45 | 4.03 | 3.85 | 4.20 | — |
| — | 3.85 | 4.35 | 4.10 | +0.52 | 20.7% | 378 | 20.7% | -0.48 | 4.58 | 4.25 | 4.90 | — |
| — | 3.35 | 3.80 | 3.58 | +0.49 | 20.5% | 379 | 20.5% | -0.51 | 5.10 | 4.80 | 5.40 | — |
| — | 2.94 | 3.30 | 3.12 | +0.46 | 20.3% | 380 | 20.3% | -0.54 | 5.60 | 5.35 | 5.85 | — |
| — | 2.53 | 2.89 | 2.71 | +0.43 | 20.1% | 381 | 20.1% | -0.57 | 6.20 | 5.90 | 6.50 | — |
| — | 2.16 | 2.50 | 2.33 | +0.40 | 19.9% | 382 | 19.9% | -0.61 | 6.85 | 6.40 | 7.30 | — |
| — | 1.88 | 2.15 | 2.02 | +0.37 | 19.8% | 383 | 19.8% | -0.64 | 7.53 | 7.05 | 8.00 | — |
| — | 1.53 | 1.86 | 1.70 | +0.34 | 19.6% | 384 | 19.6% | -0.67 | 8.22 | 7.75 | 8.70 | — |
| — | 1.42 | 1.54 | 1.48 | +0.31 | 19.5% | 385 | 19.5% | -0.70 | 8.90 | 8.55 | 9.25 | — |
| — | 1.15 | 1.32 | 1.24 | +0.28 | 19.4% | 386 | 19.4% | -0.73 | 9.65 | 9.25 | 10.05 | — |
| — | 0.94 | 1.08 | 1.01 | +0.25 | 19.3% | 387 | 19.3% | -0.75 | 10.43 | 10.00 | 10.85 | — |
| — | 0.78 | 0.94 | 0.86 | +0.23 | 19.3% | 388 | 19.3% | -0.78 | 11.40 | 10.90 | 11.90 | — |
| — | 0.66 | 0.80 | 0.73 | +0.20 | 19.3% | 389 | 19.3% | -0.80 | 12.25 | 11.70 | 12.80 | — |
| — | 0.55 | 0.62 | 0.58 | +0.18 | 19.3% | 390 | 19.3% | -0.83 | 13.28 | 12.95 | 13.60 | — |
| — | 0.42 | 0.56 | 0.49 | +0.16 | 19.4% | 391 | 19.4% | -0.85 | 14.03 | 13.45 | 14.60 | — |
| — | 0.36 | 0.47 | 0.41 | +0.14 | 19.5% | 392 | 19.5% | -0.87 | 14.70 | 13.85 | 15.55 | — |
| — | 0.28 | 0.40 | 0.34 | +0.12 | 19.6% | 393 | 19.6% | -0.88 | 15.85 | 15.30 | 16.40 | — |
| — | 0.23 | 0.34 | 0.28 | +0.11 | 19.8% | 394 | 19.8% | -0.90 | 16.85 | 16.25 | 17.45 | — |
| — | 0.19 | 0.30 | 0.24 | +0.10 | 20.0% | 395 | 20.0% | -0.91 | 17.55 | 16.75 | 18.35 | — |
| — | 0.15 | 0.26 | 0.20 | +0.08 | 20.2% | 396 | 20.2% | -0.93 | 18.80 | 18.20 | 19.40 | — |
| — | 0.12 | 0.22 | 0.17 | +0.07 | 20.5% | 397 | 20.5% | -0.94 | 19.43 | 17.95 | 20.90 | — |
| — | 0.10 | 0.20 | 0.15 | +0.07 | 20.8% | 398 | 20.8% | -0.95 | 20.75 | 18.90 | 22.60 | — |
| — | 0.08 | 0.18 | 0.13 | +0.06 | 21.2% | 399 | 21.2% | -0.95 | 21.70 | 19.85 | 23.55 | — |
| — | 0.07 | 0.16 | 0.12 | +0.05 | 21.6% | 400 | 21.6% | -0.96 | 22.82 | 22.45 | 23.20 | — |
| — | 0.06 | 0.14 | 0.10 | +0.05 | 22.0% | 401 | 22.0% | -0.97 | 23.60 | 21.75 | 25.45 | — |
| — | 0.04 | 0.14 | 0.09 | +0.04 | 22.5% | 402 | 22.5% | -0.97 | 24.68 | 22.75 | 26.60 | — |
| — | 0.04 | 0.13 | 0.09 | +0.04 | 22.9% | 403 | 22.9% | -0.98 | 25.62 | 23.75 | 27.50 | — |
| — | 0.07 | 0.10 | 0.09 | +0.03 | 23.4% | 404 | 23.4% | -0.98 | 26.70 | 24.75 | 28.65 | — |
| — | 0.02 | 0.08 | 0.05 | +0.03 | 23.9% | 405 | 23.9% | -0.99 | 27.45 | 26.20 | 28.70 | — |
| — | 0.03 | 0.09 | 0.06 | +0.02 | 24.4% | 406 | 24.4% | -0.99 | 28.62 | 26.45 | 30.80 | — |
| — | 0.02 | 0.10 | 0.06 | +0.02 | 24.9% | 407 | 24.9% | -0.99 | 29.75 | 27.50 | 32.00 | — |
| — | 0.01 | 0.09 | 0.05 | +0.02 | 25.4% | 408 | 25.4% | -0.99 | 30.65 | 28.75 | 32.55 | — |
| — | 0.01 | 0.09 | 0.05 | +0.02 | 25.9% | 409 | 25.9% | -1.00 | 31.75 | 29.50 | 34.00 | — |
| — | 0.01 | 0.08 | 0.04 | +0.02 | 26.5% | 410 | 26.5% | -1.00 | 32.38 | 31.10 | 33.65 | — |
| — | — | 0.06 | — | +0.02 | 27.0% | 411 | 27.0% | -1.00 | 33.70 | 31.75 | 35.65 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 27.5% | 412 | 27.5% | -1.00 | 34.65 | 32.75 | 36.55 | — |
| — | — | 0.07 | — | +0.01 | 28.0% | 413 | 28.0% | -1.00 | 35.73 | 33.75 | 37.70 | — |
| — | — | 0.08 | — | +0.01 | 28.5% | 414 | 28.5% | -1.00 | 36.73 | 34.75 | 38.70 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 29.0% | 415 | 29.0% | -1.00 | 37.40 | 36.20 | 38.60 | — |
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.