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 | |
| — | 33.40 | 37.15 | 35.27 | +0.97 | 30.3% | 340 | 30.3% | -0.03 | 0.23 | 0.19 | 0.28 | — |
| — | 32.40 | 35.40 | 33.90 | +0.97 | 30.0% | 341 | 30.0% | -0.03 | 0.29 | 0.24 | 0.34 | — |
| — | 31.45 | 34.85 | 33.15 | +0.97 | 29.7% | 342 | 29.7% | -0.03 | 0.29 | 0.22 | 0.36 | — |
| — | 30.45 | 34.20 | 32.33 | +0.96 | 29.4% | 343 | 29.4% | -0.04 | 0.32 | 0.25 | 0.39 | — |
| — | 31.00 | 31.75 | 31.38 | +0.96 | 29.2% | 344 | 29.2% | -0.04 | 0.34 | 0.27 | 0.41 | — |
| — | 28.55 | 31.95 | 30.25 | +0.96 | 28.9% | 345 | 28.9% | -0.04 | 0.37 | 0.30 | 0.44 | — |
| — | 27.55 | 30.70 | 29.12 | +0.95 | 28.6% | 346 | 28.6% | -0.05 | 0.40 | 0.33 | 0.47 | — |
| — | 26.60 | 29.60 | 28.10 | +0.95 | 28.4% | 347 | 28.4% | -0.05 | 0.43 | 0.36 | 0.51 | — |
| — | 27.10 | 27.85 | 27.48 | — | — | 348 | 28.1% | -0.06 | 0.47 | 0.40 | 0.54 | — |
| — | 26.20 | 26.90 | 26.55 | +0.94 | 27.8% | 349 | 27.8% | -0.06 | 0.50 | 0.44 | 0.56 | — |
| — | 25.20 | 25.95 | 25.57 | +0.93 | 27.5% | 350 | 27.5% | -0.07 | 0.56 | 0.48 | 0.63 | — |
| — | 24.25 | 25.00 | 24.62 | +0.93 | 27.3% | 351 | 27.3% | -0.08 | 0.61 | 0.54 | 0.69 | — |
| — | 23.30 | 24.05 | 23.68 | +0.92 | 27.0% | 352 | 27.0% | -0.08 | 0.67 | 0.59 | 0.75 | — |
| — | 22.40 | 23.15 | 22.77 | +0.91 | 26.7% | 353 | 26.7% | -0.09 | 0.73 | 0.65 | 0.81 | — |
| — | 21.45 | 22.20 | 21.82 | +0.90 | 26.5% | 354 | 26.5% | -0.10 | 0.79 | 0.72 | 0.86 | — |
| — | 20.60 | 21.30 | 20.95 | +0.89 | 26.2% | 355 | 26.2% | -0.11 | 0.88 | 0.79 | 0.96 | — |
| — | 19.70 | 20.40 | 20.05 | — | — | 356 | 25.9% | -0.12 | 0.96 | 0.88 | 1.05 | — |
| — | 18.80 | 19.50 | 19.15 | — | — | 357 | — | — | 1.05 | 0.98 | 1.12 | — |
| — | 17.95 | 18.60 | 18.27 | +0.86 | 25.4% | 358 | 25.4% | -0.14 | 1.18 | 1.10 | 1.26 | — |
| — | 17.10 | 17.65 | 17.38 | — | — | 359 | 25.1% | -0.15 | 1.29 | 1.21 | 1.38 | — |
| — | 16.10 | 16.75 | 16.43 | +0.83 | 24.9% | 360 | — | — | 1.45 | 1.40 | 1.50 | — |
| — | 15.35 | 15.90 | 15.62 | — | — | 361 | — | — | 1.57 | 1.49 | 1.66 | — |
| — | 14.50 | 15.10 | 14.80 | +0.81 | 24.4% | 362 | 24.4% | -0.20 | 1.74 | 1.66 | 1.82 | — |
| — | 13.70 | 14.30 | 14.00 | — | — | 363 | 24.2% | -0.21 | 1.91 | 1.82 | 1.99 | — |
| — | 12.90 | 13.50 | 13.20 | — | — | 364 | 23.9% | -0.23 | 2.10 | 2.02 | 2.19 | — |
| — | 12.15 | 12.70 | 12.43 | +0.75 | 23.7% | 365 | 23.7% | -0.25 | 2.32 | 2.23 | 2.41 | — |
| — | 11.35 | 11.95 | 11.65 | — | — | 366 | 23.5% | -0.27 | 2.56 | 2.47 | 2.64 | — |
| — | 10.60 | 11.20 | 10.90 | — | — | 367 | — | — | 2.83 | 2.70 | 2.97 | — |
| — | 9.85 | 10.50 | 10.18 | +0.69 | 23.1% | 368 | 23.1% | -0.31 | 3.09 | 2.98 | 3.20 | — |
| — | 9.05 | 9.80 | 9.43 | +0.67 | 22.9% | 369 | 22.9% | -0.33 | 3.38 | 3.25 | 3.50 | — |
| — | 8.55 | 9.00 | 8.78 | +0.64 | 22.7% | 370 | 22.7% | -0.36 | 3.73 | 3.60 | 3.85 | — |
| — | 7.80 | 8.35 | 8.07 | +0.62 | 22.6% | 371 | 22.6% | -0.39 | 4.08 | 3.95 | 4.20 | — |
| — | 7.25 | 7.60 | 7.42 | +0.59 | 22.4% | 372 | 22.4% | -0.41 | 4.45 | 4.30 | 4.60 | — |
| — | 6.60 | 7.00 | 6.80 | +0.56 | 22.2% | 373 | 22.2% | -0.44 | 4.85 | 4.70 | 5.00 | — |
| — | 6.05 | 6.45 | 6.25 | +0.54 | 22.1% | 374 | 22.1% | -0.47 | 5.28 | 5.10 | 5.45 | — |
| — | 5.65 | 5.90 | 5.78 | +0.51 | 22.0% | 375 | 22.0% | -0.50 | 5.78 | 5.65 | 5.90 | — |
| — | 5.15 | 5.40 | 5.28 | +0.48 | 21.9% | 376 | 21.9% | -0.52 | 6.30 | 6.15 | 6.45 | — |
| — | 4.55 | 4.95 | 4.75 | +0.45 | 21.8% | 377 | 21.8% | -0.55 | 6.80 | 6.65 | 6.95 | — |
| — | 4.25 | 4.50 | 4.38 | +0.43 | 21.7% | 378 | 21.7% | -0.58 | 7.38 | 7.20 | 7.55 | — |
| — | 3.80 | 4.10 | 3.95 | +0.40 | 21.6% | 379 | 21.6% | -0.61 | 7.90 | 7.65 | 8.15 | — |
| — | 3.45 | 3.70 | 3.58 | +0.37 | 21.5% | 380 | 21.5% | -0.63 | 8.53 | 8.25 | 8.80 | — |
| — | 3.10 | 3.35 | 3.23 | +0.34 | 21.5% | 381 | 21.5% | -0.66 | 9.10 | 8.80 | 9.40 | — |
| — | 2.77 | 2.98 | 2.88 | +0.32 | 21.5% | 382 | 21.5% | -0.69 | 9.80 | 9.50 | 10.10 | — |
| — | 2.48 | 2.68 | 2.58 | +0.29 | 21.4% | 383 | 21.4% | -0.72 | 10.50 | 10.20 | 10.80 | — |
| — | 2.19 | 2.40 | 2.29 | +0.27 | 21.4% | 384 | 21.4% | -0.74 | 11.25 | 10.95 | 11.55 | — |
| — | 1.95 | 2.13 | 2.04 | +0.25 | 21.4% | 385 | 21.4% | -0.76 | 12.05 | 11.75 | 12.35 | — |
| — | 1.72 | 1.91 | 1.81 | +0.23 | 21.5% | 386 | 21.5% | -0.78 | 12.82 | 12.50 | 13.15 | — |
| — | 1.51 | 1.70 | 1.60 | +0.21 | 21.5% | 387 | 21.5% | -0.80 | 13.62 | 13.30 | 13.95 | — |
| — | 1.32 | 1.51 | 1.42 | +0.19 | 21.5% | 388 | 21.5% | -0.82 | 14.45 | 14.15 | 14.75 | — |
| — | 1.17 | 1.34 | 1.25 | +0.17 | 21.6% | 389 | 21.6% | -0.84 | 15.28 | 14.90 | 15.65 | — |
| — | 1.07 | 1.18 | 1.12 | +0.15 | 21.7% | 390 | 21.7% | -0.86 | 16.12 | 15.80 | 16.45 | — |
| — | 0.90 | 1.06 | 0.98 | +0.14 | 21.8% | 391 | 21.8% | -0.87 | 17.02 | 16.65 | 17.40 | — |
| — | 0.78 | 0.95 | 0.86 | +0.13 | 21.9% | 392 | 21.9% | -0.89 | 17.95 | 17.60 | 18.30 | — |
| — | 0.68 | 0.85 | 0.77 | +0.11 | 22.1% | 393 | 22.1% | -0.90 | 18.85 | 18.50 | 19.20 | — |
| — | 0.59 | 0.76 | 0.68 | +0.10 | 22.2% | 394 | 22.2% | -0.91 | 19.75 | 19.45 | 20.05 | — |
| — | 0.53 | 0.68 | 0.60 | +0.09 | 22.4% | 395 | 22.4% | -0.92 | 20.73 | 20.40 | 21.05 | — |
| — | 0.46 | 0.62 | 0.54 | +0.08 | 22.5% | 396 | 22.5% | -0.93 | 21.70 | 21.35 | 22.05 | — |
| — | 0.40 | 0.56 | 0.48 | +0.08 | 22.7% | 397 | 22.7% | -0.94 | 22.38 | 20.75 | 24.00 | — |
| — | 0.36 | 0.49 | 0.42 | +0.07 | 22.9% | 398 | 22.9% | -0.95 | 23.48 | 23.05 | 23.90 | — |
| — | 0.32 | 0.47 | 0.40 | +0.06 | 23.1% | 399 | 23.1% | -0.95 | 24.30 | 22.65 | 25.95 | — |
| — | 0.28 | 0.43 | 0.35 | +0.06 | 23.3% | 400 | 23.3% | -0.96 | 25.43 | 24.90 | 25.95 | — |
| — | 0.25 | 0.39 | 0.32 | +0.05 | 23.6% | 401 | 23.6% | -0.97 | 26.00 | 24.60 | 27.40 | — |
| — | 0.22 | 0.35 | 0.28 | +0.05 | 23.8% | 402 | 23.8% | -0.97 | 27.00 | 25.60 | 28.40 | — |
| — | 0.19 | 0.33 | 0.26 | +0.04 | 24.0% | 403 | 24.0% | -0.98 | 28.20 | 26.55 | 29.85 | — |
| — | 0.17 | 0.31 | 0.24 | +0.04 | 24.3% | 404 | 24.3% | -0.98 | 29.05 | 27.55 | 30.55 | — |
| — | 0.15 | 0.29 | 0.22 | +0.04 | 24.6% | 405 | 24.6% | -0.98 | 29.95 | 28.55 | 31.35 | — |
| — | 0.13 | 0.27 | 0.20 | +0.03 | 24.8% | 406 | 24.8% | -0.99 | 31.02 | 29.55 | 32.50 | — |
| — | 0.12 | 0.26 | 0.19 | +0.03 | 25.1% | 407 | 25.1% | -0.99 | 32.17 | 30.55 | 33.80 | — |
| — | 0.11 | 0.27 | 0.19 | +0.03 | 25.4% | 408 | 25.4% | -0.99 | 32.95 | 31.55 | 34.35 | — |
| — | 0.09 | 0.23 | 0.16 | +0.03 | 25.6% | 409 | 25.6% | -0.99 | 34.25 | 32.60 | 35.90 | — |
| — | 0.08 | 0.22 | 0.15 | +0.02 | 25.9% | 410 | 25.9% | -1.00 | 34.98 | 33.60 | 36.35 | — |
| — | 0.07 | 0.30 | 0.18 | +0.02 | 26.2% | 411 | 26.2% | -1.00 | 36.35 | 34.60 | 38.10 | — |
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.