Spot 374.50
· 594 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.70 | 37.35 | 37.02 | +0.91 | 25.6% | 340 | 25.6% | -0.09 | 1.23 | 1.15 | 1.30 | — |
| — | 32.15 | 32.80 | 32.48 | +0.89 | 24.9% | 345 | 24.9% | -0.12 | 1.64 | 1.55 | 1.72 | — |
| — | 31.25 | 31.90 | 31.57 | +0.88 | 24.7% | 346 | 24.7% | -0.12 | 1.75 | 1.65 | 1.84 | — |
| — | 30.35 | 31.00 | 30.68 | +0.87 | 24.6% | 347 | 24.6% | -0.13 | 1.83 | 1.74 | 1.92 | — |
| — | 29.55 | 30.15 | 29.85 | +0.87 | 24.4% | 348 | 24.4% | -0.14 | 1.95 | 1.87 | 2.03 | — |
| — | 28.65 | 29.25 | 28.95 | +0.86 | 24.3% | 349 | 24.3% | -0.14 | 2.08 | 1.99 | 2.16 | — |
| — | 27.75 | 28.35 | 28.05 | +0.85 | 24.2% | 350 | 24.2% | -0.15 | 2.21 | 2.12 | 2.31 | — |
| — | 26.95 | 27.55 | 27.25 | +0.84 | 24.0% | 351 | 24.0% | -0.16 | 2.35 | 2.25 | 2.46 | — |
| — | 26.10 | 26.70 | 26.40 | +0.83 | 23.9% | 352 | 23.9% | -0.17 | 2.50 | 2.39 | 2.60 | — |
| — | 25.20 | 25.85 | 25.52 | +0.82 | 23.8% | 353 | 23.8% | -0.18 | 2.67 | 2.58 | 2.76 | — |
| — | 24.35 | 25.00 | 24.68 | +0.82 | 23.6% | 354 | 23.6% | -0.19 | 2.79 | 2.71 | 2.88 | — |
| — | 23.60 | 24.15 | 23.88 | +0.81 | 23.5% | 355 | 23.5% | -0.20 | 3.00 | 2.91 | 3.10 | — |
| — | 22.80 | 23.35 | 23.07 | +0.79 | 23.4% | 356 | 23.4% | -0.21 | 3.15 | 3.05 | 3.25 | — |
| — | 21.95 | 22.55 | 22.25 | +0.78 | 23.3% | 357 | 23.3% | -0.22 | 3.33 | 3.20 | 3.45 | — |
| — | 21.20 | 21.75 | 21.48 | +0.77 | 23.1% | 358 | 23.1% | -0.23 | 3.55 | 3.45 | 3.65 | — |
| — | 20.35 | 20.95 | 20.65 | +0.76 | 23.0% | 359 | 23.0% | -0.24 | 3.77 | 3.65 | 3.90 | — |
| — | 19.65 | 20.20 | 19.93 | +0.75 | 22.9% | 360 | 22.9% | -0.25 | 4.03 | 3.90 | 4.15 | — |
| — | 18.90 | 19.45 | 19.18 | +0.74 | 22.8% | 361 | 22.8% | -0.27 | 4.25 | 4.10 | 4.40 | — |
| — | 18.15 | 18.70 | 18.43 | +0.72 | 22.7% | 362 | 22.7% | -0.28 | 4.50 | 4.35 | 4.65 | — |
| — | 17.40 | 17.95 | 17.68 | +0.71 | 22.6% | 363 | 22.6% | -0.29 | 4.78 | 4.65 | 4.90 | — |
| — | 16.70 | 17.25 | 16.98 | +0.70 | 22.5% | 364 | 22.5% | -0.31 | 5.05 | 4.90 | 5.20 | — |
| — | 16.00 | 16.55 | 16.27 | +0.68 | 22.4% | 365 | 22.4% | -0.32 | 5.35 | 5.20 | 5.50 | — |
| — | 15.30 | 15.85 | 15.57 | +0.67 | 22.3% | 366 | 22.3% | -0.33 | 5.65 | 5.50 | 5.80 | — |
| — | 14.60 | 15.20 | 14.90 | +0.66 | 22.2% | 367 | 22.2% | -0.35 | 5.97 | 5.80 | 6.15 | — |
| — | 14.00 | 14.40 | 14.20 | +0.64 | 22.1% | 368 | 22.1% | -0.36 | 6.30 | 6.15 | 6.45 | — |
| — | 13.35 | 13.75 | 13.55 | +0.63 | 22.1% | 369 | 22.1% | -0.38 | 6.70 | 6.55 | 6.85 | — |
| — | 12.70 | 13.05 | 12.88 | +0.61 | 22.0% | 370 | 22.0% | -0.40 | 7.05 | 6.90 | 7.20 | — |
| — | 12.15 | 12.55 | 12.35 | +0.59 | 21.9% | 371 | 21.9% | -0.41 | 7.45 | 7.30 | 7.60 | — |
| — | 11.55 | 11.85 | 11.70 | +0.58 | 21.8% | 372 | 21.8% | -0.43 | 7.88 | 7.70 | 8.05 | — |
| — | 10.95 | 11.25 | 11.10 | +0.56 | 21.8% | 373 | 21.8% | -0.44 | 8.30 | 8.15 | 8.45 | — |
| — | 10.45 | 10.70 | 10.57 | +0.55 | 21.7% | 374 | 21.7% | -0.46 | 8.75 | 8.60 | 8.90 | — |
| — | 9.85 | 10.15 | 10.00 | +0.53 | 21.6% | 375 | 21.6% | -0.48 | 9.20 | 9.05 | 9.35 | — |
| — | 9.35 | 9.65 | 9.50 | +0.51 | 21.6% | 376 | 21.6% | -0.50 | 9.70 | 9.55 | 9.85 | — |
| — | 8.85 | 9.15 | 9.00 | +0.50 | 21.5% | 377 | 21.5% | -0.51 | 10.18 | 10.00 | 10.35 | — |
| — | 8.35 | 8.65 | 8.50 | +0.48 | 21.5% | 378 | 21.5% | -0.53 | 10.72 | 10.55 | 10.90 | — |
| — | 7.90 | 8.30 | 8.10 | +0.46 | 21.4% | 379 | 21.4% | -0.55 | 11.28 | 11.10 | 11.45 | — |
| — | 7.45 | 7.75 | 7.60 | +0.45 | 21.4% | 380 | 21.4% | -0.56 | 11.82 | 11.65 | 12.00 | — |
| — | 7.05 | 7.30 | 7.17 | +0.43 | 21.3% | 381 | 21.3% | -0.58 | 12.38 | 12.20 | 12.55 | — |
| — | 6.65 | 6.90 | 6.78 | +0.41 | 21.3% | 382 | 21.3% | -0.60 | 12.95 | 12.75 | 13.15 | — |
| — | 6.25 | 6.50 | 6.38 | +0.40 | 21.3% | 383 | 21.3% | -0.61 | 13.60 | 13.40 | 13.80 | — |
| — | 5.85 | 6.10 | 5.97 | +0.38 | 21.3% | 384 | 21.3% | -0.63 | 14.22 | 13.95 | 14.50 | — |
| — | 5.50 | 5.75 | 5.62 | +0.37 | 21.2% | 385 | 21.2% | -0.65 | 14.88 | 14.60 | 15.15 | — |
| — | 5.15 | 5.40 | 5.28 | +0.35 | 21.2% | 386 | 21.2% | -0.66 | 15.55 | 15.25 | 15.85 | — |
| — | 4.80 | 5.10 | 4.95 | +0.33 | 21.2% | 387 | 21.2% | -0.68 | 16.23 | 15.95 | 16.50 | — |
| — | 4.50 | 4.85 | 4.67 | +0.32 | 21.2% | 388 | 21.2% | -0.70 | 16.93 | 16.65 | 17.20 | — |
| — | 4.25 | 4.50 | 4.38 | +0.30 | 21.2% | 389 | 21.2% | -0.71 | 17.65 | 17.35 | 17.95 | — |
| — | 3.95 | 4.20 | 4.08 | +0.29 | 21.2% | 390 | 21.2% | -0.73 | 18.40 | 18.10 | 18.70 | — |
| — | 3.65 | 4.00 | 3.83 | +0.28 | 21.2% | 391 | 21.2% | -0.74 | 19.15 | 18.85 | 19.45 | — |
| — | 3.45 | 3.70 | 3.58 | +0.26 | 21.2% | 392 | 21.2% | -0.75 | 19.90 | 19.60 | 20.20 | — |
| — | 3.15 | 3.50 | 3.33 | +0.25 | 21.3% | 393 | 21.3% | -0.77 | 20.70 | 20.40 | 21.00 | — |
| — | 3.00 | 3.25 | 3.12 | +0.24 | 21.3% | 394 | 21.3% | -0.78 | 21.50 | 21.20 | 21.80 | — |
| — | 2.79 | 3.00 | 2.90 | +0.23 | 21.3% | 395 | 21.3% | -0.79 | 22.30 | 22.00 | 22.60 | — |
| — | 2.59 | 2.84 | 2.71 | +0.22 | 21.3% | 396 | 21.3% | -0.81 | 23.18 | 22.85 | 23.50 | — |
| — | 2.41 | 2.65 | 2.53 | +0.20 | 21.4% | 397 | 21.4% | -0.82 | 24.00 | 23.70 | 24.30 | — |
| — | 2.23 | 2.48 | 2.35 | +0.19 | 21.4% | 398 | 21.4% | -0.83 | 24.85 | 24.55 | 25.15 | — |
| — | 2.04 | 2.36 | 2.20 | +0.18 | 21.5% | 399 | 21.5% | -0.84 | 25.73 | 25.40 | 26.05 | — |
| — | 1.93 | 2.17 | 2.05 | +0.17 | 21.5% | 400 | 21.5% | -0.85 | 26.55 | 26.25 | 26.85 | — |
| — | 1.84 | 2.02 | 1.93 | +0.16 | 21.6% | 401 | 21.6% | -0.86 | 27.45 | 27.15 | 27.75 | — |
| — | 1.71 | 1.91 | 1.81 | +0.16 | 21.6% | 402 | 21.6% | -0.87 | 28.32 | 28.05 | 28.60 | — |
| — | 1.52 | 1.82 | 1.67 | +0.15 | 21.7% | 403 | 21.7% | -0.88 | 29.25 | 28.95 | 29.55 | — |
| — | 1.49 | 1.65 | 1.57 | +0.14 | 21.7% | 404 | 21.7% | -0.89 | 30.18 | 29.85 | 30.50 | — |
| — | 1.32 | 1.56 | 1.44 | +0.13 | 21.8% | 405 | 21.8% | -0.90 | 31.10 | 30.80 | 31.40 | — |
| — | 1.25 | 1.47 | 1.36 | +0.12 | 21.9% | 406 | 21.9% | -0.91 | 32.02 | 31.70 | 32.35 | — |
| — | 1.14 | 1.41 | 1.27 | +0.12 | 22.0% | 407 | 22.0% | -0.91 | 32.95 | 32.65 | 33.25 | — |
| — | 1.13 | 1.32 | 1.23 | +0.11 | 22.0% | 408 | 22.0% | -0.92 | 33.90 | 33.60 | 34.20 | — |
| — | 1.05 | 1.25 | 1.15 | +0.10 | 22.1% | 409 | 22.1% | -0.93 | 34.75 | 32.85 | 36.65 | — |
| — | 0.94 | 1.14 | 1.04 | +0.10 | 22.2% | 410 | 22.2% | -0.93 | 35.70 | 35.10 | 36.30 | — |
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.