Spot 371.18
· 588 contratti su 5 scadenze
· fonte ibkr
· catturata 01/08 00:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.30 | 37.95 | 36.62 | +1.00 | 27.3% | 335 | 27.3% | -0.00 | — | — | 0.11 | — |
| — | 29.90 | 32.95 | 31.43 | +1.00 | 24.6% | 340 | 24.6% | -0.00 | — | — | 0.14 | — |
| — | 29.15 | 32.35 | 30.75 | +1.00 | 24.2% | 341 | 24.2% | -0.00 | — | — | 0.14 | — |
| — | 27.75 | 31.35 | 29.55 | +1.00 | 23.9% | 342 | 23.9% | -0.00 | 0.07 | 0.01 | 0.14 | — |
| — | 27.15 | 30.35 | 28.75 | +1.00 | 23.7% | 343 | 23.7% | -0.01 | 0.07 | 0.01 | 0.14 | — |
| — | 26.55 | 28.90 | 27.73 | +1.00 | 23.4% | 344 | 23.4% | -0.00 | 0.07 | 0.01 | 0.14 | — |
| — | 25.55 | 27.85 | 26.70 | +1.00 | 23.1% | 345 | 23.1% | -0.00 | 0.07 | 0.01 | 0.14 | — |
| — | 23.80 | 27.40 | 25.60 | +1.00 | 22.8% | 346 | 22.8% | -0.00 | 0.08 | 0.01 | 0.15 | — |
| — | 22.65 | 26.40 | 24.52 | +1.00 | 22.7% | 347 | 22.7% | -0.01 | 0.08 | 0.01 | 0.15 | — |
| — | 22.15 | 25.40 | 23.77 | +0.99 | 22.6% | 348 | 22.6% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 21.20 | 23.95 | 22.57 | +0.99 | 22.4% | 349 | 22.4% | -0.02 | 0.10 | 0.01 | 0.19 | — |
| — | 20.10 | 23.00 | 21.55 | +0.99 | 22.3% | 350 | 22.3% | -0.01 | 0.09 | 0.02 | 0.16 | — |
| — | 18.70 | 22.45 | 20.57 | +0.99 | 22.1% | 351 | 22.1% | -0.01 | 0.12 | 0.05 | 0.19 | — |
| — | 18.25 | 21.15 | 19.70 | +0.98 | 21.8% | 352 | 21.8% | -0.02 | 0.13 | 0.04 | 0.22 | — |
| — | 17.70 | 20.35 | 19.02 | +0.98 | 21.6% | 353 | 21.6% | -0.02 | 0.17 | 0.08 | 0.25 | — |
| — | 16.20 | 18.50 | 17.35 | +0.97 | 21.4% | 354 | 21.4% | -0.03 | 0.21 | 0.11 | 0.31 | — |
| — | 15.30 | 18.10 | 16.70 | +0.96 | 21.1% | 355 | 21.1% | -0.04 | 0.26 | 0.16 | 0.36 | — |
| — | 14.00 | 17.10 | 15.55 | +0.95 | 20.9% | 356 | 20.9% | -0.05 | 0.28 | 0.16 | 0.41 | — |
| — | 13.40 | 15.90 | 14.65 | +0.94 | 20.6% | 357 | 20.6% | -0.06 | 0.34 | 0.21 | 0.48 | — |
| — | 12.50 | 14.75 | 13.62 | +0.93 | 20.4% | 358 | 20.4% | -0.07 | 0.41 | 0.28 | 0.54 | — |
| — | 12.45 | 13.80 | 13.12 | +0.91 | 20.2% | 359 | 20.2% | -0.09 | 0.53 | 0.44 | 0.62 | — |
| — | 11.35 | 13.15 | 12.25 | +0.89 | 20.0% | 360 | 20.0% | -0.12 | 0.64 | 0.54 | 0.73 | — |
| — | 10.70 | 12.05 | 11.38 | +0.87 | 19.8% | 361 | 19.8% | -0.13 | 0.70 | 0.55 | 0.86 | — |
| — | 9.85 | 11.20 | 10.53 | +0.85 | 19.6% | 362 | 19.6% | -0.15 | 0.89 | 0.70 | 1.08 | — |
| — | 9.00 | 10.35 | 9.68 | +0.82 | 19.5% | 363 | 19.5% | -0.18 | 1.03 | 0.81 | 1.26 | — |
| — | 8.25 | 9.50 | 8.88 | +0.80 | 19.3% | 364 | 19.3% | -0.20 | 1.28 | 1.08 | 1.49 | — |
| — | 7.55 | 8.70 | 8.12 | +0.77 | 19.2% | 365 | 19.2% | -0.23 | 1.51 | 1.33 | 1.69 | — |
| — | 6.40 | 7.95 | 7.17 | +0.73 | 19.1% | 366 | 19.1% | -0.27 | 1.75 | 1.56 | 1.93 | — |
| — | 6.05 | 7.05 | 6.55 | +0.70 | 19.1% | 367 | 19.1% | -0.31 | 2.08 | 1.85 | 2.31 | — |
| — | 5.50 | 6.45 | 5.97 | +0.66 | 19.0% | 368 | 19.0% | -0.34 | 2.41 | 2.17 | 2.65 | — |
| — | 5.00 | 5.65 | 5.33 | +0.62 | 19.0% | 369 | 19.0% | -0.38 | 3.00 | 2.55 | 3.45 | — |
| — | 4.10 | 4.95 | 4.53 | +0.58 | 18.9% | 370 | 18.9% | -0.42 | 3.21 | 2.97 | 3.45 | — |
| — | 3.50 | 4.65 | 4.08 | +0.54 | 18.9% | 371 | 18.9% | -0.46 | 3.62 | 3.45 | 3.80 | — |
| — | 3.35 | 3.95 | 3.65 | +0.50 | 18.9% | 372 | 18.9% | -0.50 | 4.08 | 3.75 | 4.40 | — |
| — | 2.38 | 3.30 | 2.84 | +0.46 | 19.0% | 373 | 19.0% | -0.54 | 4.65 | 4.15 | 5.15 | — |
| — | 2.44 | 3.05 | 2.75 | +0.42 | 19.0% | 374 | 19.0% | -0.58 | 5.47 | 4.70 | 6.25 | — |
| — | 2.12 | 2.51 | 2.31 | +0.38 | 19.0% | 375 | 19.0% | -0.62 | 5.65 | 5.10 | 6.20 | — |
| — | 1.91 | 2.33 | 2.12 | +0.34 | 19.1% | 376 | 19.1% | -0.66 | 6.90 | 5.70 | 8.10 | — |
| — | 1.50 | 1.94 | 1.72 | +0.30 | 19.1% | 377 | 19.1% | -0.70 | 7.05 | 6.00 | 8.10 | — |
| — | 1.34 | 1.68 | 1.51 | +0.27 | 19.2% | 378 | 19.2% | -0.74 | 8.03 | 6.75 | 9.30 | — |
| — | 1.15 | 1.47 | 1.31 | +0.23 | 19.3% | 379 | 19.3% | -0.77 | 8.97 | 7.85 | 10.10 | — |
| — | 1.00 | 1.29 | 1.15 | +0.20 | 19.4% | 380 | 19.4% | -0.80 | 9.78 | 8.65 | 10.90 | — |
| — | 0.82 | 1.01 | 0.92 | +0.17 | 19.4% | 381 | 19.4% | -0.83 | 10.45 | 9.15 | 11.75 | — |
| — | 0.70 | 0.88 | 0.79 | +0.15 | 19.5% | 382 | 19.5% | -0.86 | 11.30 | 10.00 | 12.60 | — |
| — | 0.52 | 0.74 | 0.63 | +0.13 | 19.6% | 383 | 19.6% | -0.89 | 12.32 | 11.15 | 13.50 | — |
| — | 0.41 | 0.61 | 0.51 | +0.12 | 19.7% | 384 | 19.7% | -0.90 | 13.22 | 12.05 | 14.40 | — |
| — | 0.35 | 0.48 | 0.41 | +0.09 | 19.8% | 385 | 19.8% | -0.91 | 14.00 | 12.65 | 15.35 | — |
| — | 0.23 | 0.43 | 0.33 | +0.07 | 19.9% | 386 | 19.9% | -0.93 | 14.55 | 13.65 | 15.45 | — |
| — | 0.15 | 0.39 | 0.27 | +0.05 | 20.0% | 387 | 20.0% | -0.94 | 15.95 | 14.50 | 17.40 | — |
| — | 0.10 | 0.32 | 0.21 | +0.06 | 20.0% | 388 | 20.0% | -0.96 | 17.07 | 15.70 | 18.45 | — |
| — | 0.08 | 0.26 | 0.17 | — | — | 389 | — | — | 17.35 | 16.35 | 18.35 | — |
| — | 0.05 | 0.23 | 0.14 | — | — | 390 | 20.1% | -0.98 | 18.90 | 17.30 | 20.50 | — |
| — | 0.03 | 0.20 | 0.12 | +0.02 | 20.1% | 391 | 20.1% | -1.00 | 19.45 | 18.10 | 20.80 | — |
| — | 0.08 | 0.19 | 0.14 | +0.01 | 20.2% | 392 | 20.2% | -1.00 | 20.40 | 18.95 | 21.85 | — |
| — | 0.02 | 0.19 | 0.10 | +0.01 | 20.2% | 393 | 20.2% | -1.00 | 21.85 | 20.00 | 23.70 | — |
| — | 0.01 | 0.16 | 0.09 | +0.02 | 20.3% | 394 | 20.3% | -1.00 | 22.48 | 21.10 | 23.85 | — |
| — | 0.01 | 0.14 | 0.07 | +0.01 | 20.3% | 395 | 20.3% | -1.00 | 23.40 | 22.00 | 24.80 | — |
| — | 0.01 | 0.16 | 0.09 | +0.00 | 20.4% | 396 | 20.4% | -1.00 | 24.75 | 23.05 | 26.45 | — |
| — | 0.01 | 0.15 | 0.08 | +0.00 | 20.5% | 397 | 20.5% | -1.00 | 25.43 | 24.00 | 26.85 | — |
| — | 0.01 | 0.14 | 0.07 | +0.00 | 20.7% | 398 | 20.7% | -1.00 | 26.80 | 25.20 | 28.40 | — |
| — | 0.01 | 0.14 | 0.07 | +0.00 | 20.9% | 399 | 20.9% | -1.00 | 27.73 | 26.15 | 29.30 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 21.1% | 400 | 21.1% | -1.00 | 28.50 | 27.15 | 29.85 | — |
| — | 0.01 | 0.13 | 0.07 | +0.00 | 21.3% | 401 | 21.3% | -1.00 | 29.93 | 28.35 | 31.50 | — |
| — | — | 0.13 | — | +0.01 | 21.4% | 402 | 21.4% | -1.00 | 30.35 | 28.90 | 31.80 | — |
| — | — | 0.13 | — | +0.00 | 21.4% | 403 | 21.4% | -1.00 | 31.60 | 29.90 | 33.30 | — |
| — | — | 0.12 | — | +0.00 | 21.6% | 404 | 21.6% | -1.00 | 32.67 | 30.90 | 34.45 | — |
| — | — | 0.12 | — | +0.00 | 21.8% | 405 | 21.8% | -1.00 | 33.60 | 31.90 | 35.30 | — |
| — | — | 0.12 | — | +0.00 | 21.9% | 406 | 21.9% | -1.00 | 34.38 | 32.95 | 35.80 | — |
| — | — | 0.12 | — | +0.00 | 22.1% | 407 | 22.1% | -1.00 | 35.35 | 33.90 | 36.80 | — |
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.