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 | |
| — | 41.50 | 42.10 | 41.80 | +0.84 | 24.3% | 340 | 24.3% | -0.16 | 4.03 | 3.90 | 4.15 | — |
| — | 40.65 | 41.25 | 40.95 | +0.83 | 24.2% | 341 | 24.2% | -0.17 | 4.17 | 4.05 | 4.30 | — |
| — | 39.85 | 40.45 | 40.15 | +0.83 | 24.1% | 342 | 24.1% | -0.18 | 4.33 | 4.20 | 4.45 | — |
| — | 38.90 | 39.60 | 39.25 | +0.82 | 24.0% | 343 | 24.0% | -0.18 | 4.47 | 4.35 | 4.60 | — |
| — | 38.20 | 38.80 | 38.50 | +0.82 | 23.9% | 344 | 23.9% | -0.19 | 4.67 | 4.55 | 4.80 | — |
| — | 37.30 | 37.95 | 37.62 | +0.81 | 23.8% | 345 | 23.8% | -0.19 | 4.85 | 4.75 | 4.95 | — |
| — | 36.50 | 37.15 | 36.83 | +0.80 | 23.7% | 346 | 23.7% | -0.20 | 5.05 | 4.90 | 5.20 | — |
| — | 35.75 | 36.35 | 36.05 | +0.80 | 23.7% | 347 | 23.7% | -0.21 | 5.25 | 5.10 | 5.40 | — |
| — | 34.90 | 35.55 | 35.23 | +0.79 | 23.6% | 348 | 23.6% | -0.21 | 5.45 | 5.30 | 5.60 | — |
| — | 34.15 | 34.80 | 34.48 | +0.78 | 23.5% | 349 | 23.5% | -0.22 | 5.65 | 5.50 | 5.80 | — |
| — | 33.45 | 34.00 | 33.73 | +0.78 | 23.4% | 350 | 23.4% | -0.23 | 5.85 | 5.70 | 6.00 | — |
| — | 32.55 | 33.25 | 32.90 | +0.77 | 23.3% | 351 | 23.3% | -0.24 | 6.10 | 5.95 | 6.25 | — |
| — | 31.80 | 32.45 | 32.12 | +0.76 | 23.3% | 352 | 23.3% | -0.24 | 6.33 | 6.20 | 6.45 | — |
| — | 31.10 | 31.70 | 31.40 | +0.75 | 23.2% | 353 | 23.2% | -0.25 | 6.55 | 6.40 | 6.70 | — |
| — | 30.30 | 30.95 | 30.62 | +0.75 | 23.1% | 354 | 23.1% | -0.26 | 6.80 | 6.65 | 6.95 | — |
| — | 29.60 | 30.20 | 29.90 | +0.74 | 23.0% | 355 | 23.0% | -0.27 | 7.05 | 6.90 | 7.20 | — |
| — | 28.95 | 29.50 | 29.23 | +0.73 | 23.0% | 356 | 23.0% | -0.28 | 7.35 | 7.20 | 7.50 | — |
| — | 28.20 | 28.75 | 28.48 | +0.72 | 22.9% | 357 | 22.9% | -0.28 | 7.60 | 7.45 | 7.75 | — |
| — | 27.50 | 28.05 | 27.77 | +0.71 | 22.8% | 358 | 22.8% | -0.29 | 7.90 | 7.75 | 8.05 | — |
| — | 26.80 | 27.35 | 27.07 | +0.71 | 22.8% | 359 | 22.8% | -0.30 | 8.20 | 8.05 | 8.35 | — |
| — | 26.10 | 26.65 | 26.38 | +0.70 | 22.7% | 360 | 22.7% | -0.31 | 8.50 | 8.35 | 8.65 | — |
| — | 25.35 | 25.95 | 25.65 | +0.69 | 22.7% | 361 | 22.7% | -0.32 | 8.80 | 8.65 | 8.95 | — |
| — | 24.75 | 25.25 | 25.00 | +0.68 | 22.6% | 362 | 22.6% | -0.33 | 9.12 | 8.95 | 9.30 | — |
| — | 24.10 | 24.60 | 24.35 | +0.67 | 22.5% | 363 | 22.5% | -0.34 | 9.45 | 9.30 | 9.60 | — |
| — | 23.40 | 23.95 | 23.68 | +0.66 | 22.5% | 364 | 22.5% | -0.35 | 9.80 | 9.65 | 9.95 | — |
| — | 22.75 | 23.30 | 23.02 | +0.65 | 22.4% | 365 | 22.4% | -0.36 | 10.15 | 10.00 | 10.30 | — |
| — | 22.10 | 22.55 | 22.32 | +0.64 | 22.4% | 366 | 22.4% | -0.37 | 10.53 | 10.35 | 10.70 | — |
| — | 21.50 | 21.90 | 21.70 | +0.63 | 22.3% | 367 | 22.3% | -0.38 | 10.88 | 10.70 | 11.05 | — |
| — | 20.90 | 21.30 | 21.10 | +0.62 | 22.3% | 368 | 22.3% | -0.39 | 11.28 | 11.10 | 11.45 | — |
| — | 20.25 | 20.60 | 20.43 | +0.61 | 22.2% | 369 | 22.2% | -0.40 | 11.68 | 11.50 | 11.85 | — |
| — | 19.70 | 20.10 | 19.90 | +0.60 | 22.2% | 370 | 22.2% | -0.41 | 12.07 | 11.90 | 12.25 | — |
| — | 19.10 | 19.50 | 19.30 | +0.59 | 22.2% | 371 | 22.2% | -0.42 | 12.47 | 12.30 | 12.65 | — |
| — | 18.50 | 18.95 | 18.73 | +0.58 | 22.1% | 372 | 22.1% | -0.43 | 12.93 | 12.75 | 13.10 | — |
| — | 17.95 | 18.35 | 18.15 | +0.57 | 22.1% | 373 | 22.1% | -0.44 | 13.35 | 13.15 | 13.55 | — |
| — | 17.40 | 17.80 | 17.60 | +0.56 | 22.0% | 374 | 22.0% | -0.45 | 13.80 | 13.60 | 14.00 | — |
| — | 16.90 | 17.60 | 17.25 | +0.55 | 22.0% | 375 | 22.0% | -0.46 | 14.25 | 14.05 | 14.45 | — |
| — | 16.40 | 16.65 | 16.52 | +0.54 | 22.0% | 376 | 22.0% | -0.47 | 14.72 | 14.55 | 14.90 | — |
| — | 15.85 | 16.20 | 16.02 | +0.53 | 22.0% | 377 | 22.0% | -0.48 | 15.25 | 15.05 | 15.45 | — |
| — | 15.30 | 15.70 | 15.50 | +0.52 | 21.9% | 378 | 21.9% | -0.49 | 15.75 | 15.55 | 15.95 | — |
| — | 14.85 | 15.20 | 15.03 | +0.51 | 21.9% | 379 | — | — | 16.25 | 16.05 | 16.45 | — |
| — | 14.40 | 14.75 | 14.57 | — | — | 380 | 21.9% | -0.51 | 16.77 | 16.60 | 16.95 | — |
| — | 13.90 | 14.25 | 14.07 | +0.49 | 21.8% | 381 | 21.8% | -0.52 | 17.30 | 17.10 | 17.50 | — |
| — | 13.40 | 13.80 | 13.60 | +0.48 | 21.8% | 382 | 21.8% | -0.54 | 17.88 | 17.70 | 18.05 | — |
| — | 13.00 | 13.35 | 13.18 | +0.47 | 21.8% | 383 | 21.8% | -0.55 | 18.43 | 18.25 | 18.60 | — |
| — | 12.50 | 12.90 | 12.70 | +0.46 | 21.8% | 384 | 21.8% | -0.56 | 19.00 | 18.80 | 19.20 | — |
| — | 12.15 | 12.40 | 12.28 | +0.45 | 21.8% | 385 | 21.8% | -0.57 | 19.57 | 19.40 | 19.75 | — |
| — | 11.65 | 12.10 | 11.88 | +0.44 | 21.8% | 386 | 21.8% | -0.58 | 20.18 | 20.00 | 20.35 | — |
| — | 11.30 | 11.65 | 11.47 | +0.43 | 21.7% | 387 | 21.7% | -0.59 | 20.77 | 20.60 | 20.95 | — |
| — | 10.90 | 11.30 | 11.10 | +0.42 | 21.7% | 388 | 21.7% | -0.60 | 21.40 | 21.20 | 21.60 | — |
| — | 10.55 | 10.90 | 10.72 | +0.41 | 21.7% | 389 | 21.7% | -0.61 | 22.02 | 21.85 | 22.20 | — |
| — | 10.30 | 10.55 | 10.43 | +0.40 | 21.7% | 390 | 21.7% | -0.62 | 22.68 | 22.50 | 22.85 | — |
| — | 9.80 | 10.15 | 9.97 | +0.39 | 21.7% | 391 | 21.7% | -0.63 | 23.35 | 23.10 | 23.60 | — |
| — | 9.45 | 9.80 | 9.62 | +0.38 | 21.7% | 392 | 21.7% | -0.64 | 24.02 | 23.75 | 24.30 | — |
| — | 9.15 | 9.40 | 9.28 | +0.37 | 21.7% | 393 | — | — | 24.70 | 24.45 | 24.95 | — |
| — | 8.80 | 9.15 | 8.97 | — | — | 394 | — | — | 25.38 | 25.10 | 25.65 | — |
| — | 8.50 | 8.80 | 8.65 | — | — | 395 | — | — | 26.07 | 25.80 | 26.35 | — |
| — | 8.15 | 8.50 | 8.32 | — | — | 396 | — | — | 26.80 | 26.55 | 27.05 | — |
| — | 7.85 | 8.20 | 8.03 | — | — | 397 | — | — | 27.52 | 27.25 | 27.80 | — |
| — | 7.55 | 7.90 | 7.72 | — | — | 398 | — | — | 28.30 | 28.00 | 28.60 | — |
| — | 7.30 | 7.65 | 7.47 | — | — | 399 | — | — | 28.98 | 28.70 | 29.25 | — |
| — | 7.05 | 7.30 | 7.17 | — | — | 400 | — | — | 29.73 | 29.45 | 30.00 | — |
| — | 6.75 | 7.10 | 6.92 | — | — | 401 | — | — | 30.52 | 30.25 | 30.80 | — |
| — | 6.50 | 6.85 | 6.67 | — | — | 402 | — | — | 31.25 | 30.95 | 31.55 | — |
| — | 6.25 | 6.60 | 6.42 | +0.29 | 21.8% | 403 | 21.8% | -0.75 | 32.08 | 31.80 | 32.35 | — |
| — | 6.05 | 6.35 | 6.20 | +0.28 | 21.8% | 404 | 21.8% | -0.76 | 32.88 | 32.55 | 33.20 | — |
| — | 5.80 | 6.15 | 5.97 | +0.27 | 21.8% | 405 | 21.8% | -0.77 | 33.67 | 33.35 | 34.00 | — |
| — | 5.60 | 5.90 | 5.75 | +0.26 | 21.8% | 406 | 21.8% | -0.78 | 34.48 | 34.20 | 34.75 | — |
| — | 5.40 | 5.70 | 5.55 | +0.25 | 21.8% | 407 | 21.8% | -0.78 | 35.27 | 35.00 | 35.55 | — |
| — | 5.15 | 5.50 | 5.33 | +0.25 | 21.9% | 408 | 21.9% | -0.79 | 36.08 | 35.80 | 36.35 | — |
| — | 5.00 | 5.30 | 5.15 | +0.24 | 21.9% | 409 | 21.9% | -0.80 | 36.92 | 36.65 | 37.20 | — |
| — | 4.80 | 5.00 | 4.90 | +0.23 | 21.9% | 410 | 21.9% | -0.81 | 37.80 | 37.50 | 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.