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 | |
| — | 34.45 | 35.25 | 34.85 | +1.00 | 33.6% | 340 | 33.6% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 33.40 | 34.25 | 33.83 | +1.00 | 33.3% | 341 | 33.3% | -0.00 | — | — | 0.10 | — |
| — | 32.05 | 33.25 | 32.65 | +1.00 | 33.0% | 342 | 33.0% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 31.45 | 32.20 | 31.82 | +1.00 | 32.7% | 343 | 32.7% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 30.40 | 31.20 | 30.80 | +1.00 | 32.4% | 344 | 32.4% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 29.10 | 30.20 | 29.65 | +1.00 | 32.2% | 345 | 32.2% | -0.00 | 0.09 | 0.02 | 0.16 | — |
| — | 28.35 | 29.20 | 28.77 | +1.00 | 31.9% | 346 | 31.9% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 27.50 | 28.20 | 27.85 | +1.00 | 31.6% | 347 | 31.6% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 26.50 | 27.20 | 26.85 | +0.99 | 31.3% | 348 | 31.3% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 25.35 | 26.20 | 25.77 | +0.99 | 31.1% | 349 | 31.1% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 24.30 | 25.20 | 24.75 | +0.99 | 30.8% | 350 | 30.8% | -0.01 | 0.09 | 0.04 | 0.13 | — |
| — | 23.40 | 24.25 | 23.82 | +0.99 | 30.5% | 351 | 30.5% | -0.01 | 0.10 | 0.04 | 0.15 | — |
| — | 22.40 | 23.25 | 22.82 | +0.98 | 30.2% | 352 | 30.2% | -0.02 | 0.12 | 0.05 | 0.18 | — |
| — | 21.45 | 22.25 | 21.85 | +0.98 | 29.9% | 353 | 29.9% | -0.02 | 0.11 | 0.07 | 0.15 | — |
| — | 20.50 | 21.30 | 20.90 | +0.97 | 29.6% | 354 | 29.6% | -0.03 | 0.15 | 0.09 | 0.21 | — |
| — | 19.25 | 20.30 | 19.77 | +0.97 | 29.3% | 355 | 29.3% | -0.03 | 0.15 | 0.12 | 0.19 | — |
| — | 18.50 | 19.35 | 18.93 | +0.96 | 29.0% | 356 | 29.0% | -0.04 | 0.21 | 0.14 | 0.29 | — |
| — | 17.60 | 18.40 | 18.00 | +0.95 | 28.6% | 357 | 28.6% | -0.05 | 0.21 | 0.17 | 0.25 | — |
| — | 16.65 | 17.25 | 16.95 | +0.94 | 28.3% | 358 | 28.3% | -0.06 | 0.27 | 0.23 | 0.30 | — |
| — | 15.70 | 16.50 | 16.10 | +0.93 | 28.0% | 359 | 28.0% | -0.07 | 0.32 | 0.28 | 0.35 | — |
| — | 14.90 | 15.55 | 15.22 | +0.92 | 27.7% | 360 | 27.7% | -0.08 | 0.39 | 0.35 | 0.42 | — |
| — | 13.90 | 14.50 | 14.20 | +0.91 | 27.3% | 361 | 27.3% | -0.09 | 0.45 | 0.42 | 0.48 | — |
| — | 12.95 | 13.60 | 13.28 | +0.89 | 27.0% | 362 | 27.0% | -0.11 | 0.54 | 0.50 | 0.57 | — |
| — | 12.10 | 12.70 | 12.40 | +0.88 | 26.7% | 363 | 26.7% | -0.12 | 0.65 | 0.59 | 0.71 | — |
| — | 11.10 | 11.85 | 11.47 | +0.86 | 26.4% | 364 | 26.4% | -0.14 | 0.76 | 0.72 | 0.80 | — |
| — | 10.25 | 11.00 | 10.62 | +0.84 | 26.0% | 365 | 26.0% | -0.16 | 0.90 | 0.86 | 0.94 | — |
| — | 9.50 | 10.15 | 9.82 | +0.81 | 25.8% | 366 | 25.8% | -0.19 | 1.05 | 1.00 | 1.10 | — |
| — | 8.80 | 9.35 | 9.07 | +0.79 | 25.5% | 367 | 25.5% | -0.21 | 1.25 | 1.17 | 1.32 | — |
| — | 8.00 | 8.55 | 8.28 | +0.76 | 25.2% | 368 | 25.2% | -0.24 | 1.48 | 1.43 | 1.53 | — |
| — | 7.25 | 7.80 | 7.53 | +0.73 | 25.0% | 369 | — | — | 1.72 | 1.64 | 1.79 | — |
| — | 6.55 | 7.10 | 6.83 | +0.69 | 24.7% | 370 | 24.7% | -0.31 | 2.00 | 1.94 | 2.06 | — |
| — | 5.90 | 6.30 | 6.10 | +0.66 | 24.5% | 371 | 24.5% | -0.34 | 2.30 | 2.21 | 2.39 | — |
| — | 5.15 | 5.55 | 5.35 | +0.62 | 24.4% | 372 | — | — | 2.69 | 2.56 | 2.83 | — |
| — | 4.65 | 4.95 | 4.80 | +0.58 | 24.3% | 373 | — | — | 3.07 | 2.94 | 3.20 | — |
| — | 4.05 | 4.35 | 4.20 | +0.54 | 24.2% | 374 | — | — | 3.48 | 3.35 | 3.60 | — |
| — | 3.60 | 3.85 | 3.73 | +0.50 | 24.1% | 375 | — | — | 3.95 | 3.80 | 4.10 | — |
| — | 3.00 | 3.35 | 3.17 | +0.45 | 24.1% | 376 | 24.1% | -0.55 | 4.47 | 4.30 | 4.65 | — |
| — | 2.69 | 2.89 | 2.79 | — | — | 377 | — | — | 5.03 | 4.85 | 5.20 | — |
| — | 2.22 | 2.48 | 2.35 | — | — | 378 | — | — | 5.70 | 5.55 | 5.85 | — |
| — | 1.93 | 2.08 | 2.00 | — | — | 379 | 24.0% | -0.67 | 6.25 | 5.95 | 6.55 | — |
| — | 1.61 | 1.78 | 1.70 | — | — | 380 | 24.0% | -0.71 | 6.90 | 6.65 | 7.15 | — |
| — | 1.34 | 1.43 | 1.39 | +0.26 | 23.8% | 381 | 23.8% | -0.75 | 7.65 | 7.35 | 7.95 | — |
| — | 1.10 | 1.19 | 1.15 | +0.22 | 23.6% | 382 | 23.6% | -0.79 | 8.43 | 8.10 | 8.75 | — |
| — | 0.89 | 0.97 | 0.93 | +0.19 | 23.4% | 383 | 23.4% | -0.82 | 9.22 | 8.90 | 9.55 | — |
| — | 0.70 | 0.79 | 0.74 | +0.16 | 23.2% | 384 | 23.2% | -0.85 | 10.05 | 9.75 | 10.35 | — |
| — | 0.58 | 0.65 | 0.61 | +0.14 | 23.0% | 385 | 23.0% | -0.87 | 10.93 | 10.65 | 11.20 | — |
| — | 0.45 | 0.60 | 0.53 | +0.11 | 22.8% | 386 | — | — | 11.80 | 11.50 | 12.10 | — |
| — | 0.35 | 0.48 | 0.41 | — | — | 387 | — | — | 12.70 | 12.40 | 13.00 | — |
| — | 0.27 | 0.38 | 0.33 | +0.07 | 22.6% | 388 | 22.6% | -0.93 | 13.62 | 13.30 | 13.95 | — |
| — | 0.21 | 0.28 | 0.24 | +0.06 | 22.6% | 389 | 22.6% | -0.95 | 14.57 | 14.25 | 14.90 | — |
| — | 0.17 | 0.26 | 0.21 | +0.05 | 22.7% | 390 | 22.7% | -0.96 | 15.55 | 15.25 | 15.85 | — |
| — | 0.12 | 0.23 | 0.17 | +0.04 | 22.9% | 391 | 22.9% | -0.97 | 16.50 | 16.20 | 16.80 | — |
| — | 0.09 | 0.21 | 0.15 | +0.03 | 23.1% | 392 | 23.1% | -0.98 | 17.52 | 17.20 | 17.85 | — |
| — | 0.06 | 0.20 | 0.13 | +0.02 | 23.5% | 393 | 23.5% | -0.99 | 18.50 | 18.15 | 18.85 | — |
| — | 0.05 | 0.18 | 0.12 | +0.02 | 23.8% | 394 | 23.8% | -0.99 | 19.32 | 18.70 | 19.95 | — |
| — | 0.04 | 0.11 | 0.07 | +0.01 | 24.3% | 395 | 24.3% | -1.00 | 20.27 | 19.80 | 20.75 | — |
| — | 0.03 | 0.15 | 0.09 | +0.01 | 24.7% | 396 | 24.7% | -1.00 | 21.43 | 20.90 | 21.95 | — |
| — | 0.02 | 0.11 | 0.07 | +0.01 | 25.3% | 397 | 25.3% | -1.00 | 22.35 | 21.90 | 22.80 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 25.8% | 398 | 25.8% | -1.00 | 23.35 | 22.95 | 23.75 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 26.4% | 399 | 26.4% | -1.00 | 24.40 | 23.90 | 24.90 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 27.0% | 400 | 27.0% | -1.00 | 25.60 | 24.95 | 26.25 | — |
| — | — | 0.03 | — | +0.00 | 27.6% | 401 | 27.6% | -1.00 | 26.38 | 25.95 | 26.80 | — |
| — | — | 0.03 | — | +0.00 | 28.3% | 402 | 28.3% | -1.00 | 27.35 | 26.95 | 27.75 | — |
| — | — | 0.03 | — | +0.00 | 28.9% | 403 | 28.9% | -1.00 | 28.40 | 27.90 | 28.90 | — |
| — | — | 0.03 | — | +0.00 | 29.6% | 404 | 29.6% | -1.00 | 29.60 | 28.95 | 30.25 | — |
| — | — | 0.03 | — | +0.00 | 30.3% | 405 | 30.3% | -1.00 | 30.40 | 29.90 | 30.90 | — |
| — | — | 0.03 | — | +0.00 | 31.0% | 406 | 31.0% | -1.00 | 31.43 | 30.95 | 31.90 | — |
| — | — | 0.03 | — | +0.00 | 31.7% | 407 | 31.7% | -1.00 | 32.42 | 31.95 | 32.90 | — |
| — | — | 0.03 | — | +0.00 | 32.4% | 408 | 32.4% | -1.00 | 33.35 | 32.95 | 33.75 | — |
| — | — | 0.03 | — | +0.00 | 33.1% | 409 | 33.1% | -1.00 | 34.42 | 33.95 | 34.90 | — |
| — | — | 0.03 | — | +0.00 | 33.8% | 410 | 33.8% | -1.00 | 35.42 | 34.95 | 35.90 | — |
| — | — | 0.03 | — | +0.00 | 34.4% | 411 | 34.4% | -1.00 | 36.42 | 35.95 | 36.90 | — |
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.