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 | |
| — | 35.90 | 38.40 | 37.15 | +0.98 | 27.4% | 335 | 27.4% | -0.03 | 0.19 | 0.10 | 0.28 | — |
| — | 30.95 | 33.45 | 32.20 | +0.96 | 26.1% | 340 | 26.1% | -0.04 | 0.28 | 0.18 | 0.39 | — |
| — | 29.90 | 33.00 | 31.45 | +0.96 | 25.8% | 341 | 25.8% | -0.04 | 0.26 | 0.10 | 0.42 | — |
| — | 29.15 | 31.55 | 30.35 | +0.95 | 25.6% | 342 | 25.6% | -0.05 | 0.28 | 0.11 | 0.45 | — |
| — | 27.95 | 31.05 | 29.50 | +0.95 | 25.3% | 343 | 25.3% | -0.05 | 0.39 | 0.29 | 0.48 | — |
| — | 26.90 | 30.10 | 28.50 | +0.95 | 25.1% | 344 | 25.1% | -0.05 | 0.36 | 0.20 | 0.52 | — |
| — | 26.25 | 28.10 | 27.18 | +0.94 | 24.9% | 345 | 24.9% | -0.06 | 0.48 | 0.40 | 0.57 | — |
| — | 25.35 | 26.90 | 26.12 | +0.94 | 24.7% | 346 | 24.7% | -0.07 | 0.46 | 0.30 | 0.62 | — |
| — | 24.40 | 25.95 | 25.18 | +0.93 | 24.4% | 347 | 24.4% | -0.07 | 0.56 | 0.44 | 0.67 | — |
| — | 22.95 | 25.25 | 24.10 | +0.92 | 24.2% | 348 | 24.2% | -0.08 | 0.56 | 0.40 | 0.73 | — |
| — | 22.50 | 24.05 | 23.27 | +0.92 | 24.0% | 349 | 24.0% | -0.09 | 0.70 | 0.60 | 0.80 | — |
| — | 21.10 | 23.40 | 22.25 | +0.91 | 23.8% | 350 | 23.8% | -0.09 | 0.78 | 0.68 | 0.87 | — |
| — | 20.50 | 22.20 | 21.35 | +0.90 | 23.6% | 351 | 23.6% | -0.10 | 0.85 | 0.75 | 0.95 | — |
| — | 19.70 | 21.55 | 20.62 | +0.89 | 23.4% | 352 | 23.4% | -0.11 | 0.93 | 0.83 | 1.03 | — |
| — | 19.00 | 20.35 | 19.68 | +0.88 | 23.2% | 353 | 23.2% | -0.12 | 1.02 | 0.92 | 1.13 | — |
| — | 18.15 | 19.45 | 18.80 | +0.87 | 23.0% | 354 | 23.0% | -0.13 | 1.14 | 1.02 | 1.25 | — |
| — | 16.95 | 18.55 | 17.75 | +0.86 | 22.8% | 355 | 22.8% | -0.14 | 1.25 | 1.12 | 1.37 | — |
| — | 16.50 | 17.95 | 17.23 | +0.85 | 22.6% | 356 | 22.6% | -0.16 | 1.32 | 1.24 | 1.41 | — |
| — | 15.20 | 17.10 | 16.15 | +0.83 | 22.5% | 357 | 22.5% | -0.17 | 1.51 | 1.37 | 1.65 | — |
| — | 14.80 | 16.70 | 15.75 | +0.83 | 22.4% | 357.5 | 22.4% | -0.18 | 1.58 | 1.44 | 1.73 | — |
| — | 14.40 | 16.25 | 15.32 | +0.82 | 22.3% | 358 | 22.3% | -0.18 | 1.67 | 1.52 | 1.81 | — |
| — | 13.60 | 15.40 | 14.50 | +0.80 | 22.1% | 359 | 22.1% | -0.20 | 1.83 | 1.68 | 1.99 | — |
| — | 13.20 | 14.55 | 13.88 | +0.79 | 22.0% | 360 | 22.0% | -0.21 | 2.05 | 1.94 | 2.16 | — |
| — | 12.40 | 13.60 | 13.00 | +0.77 | 21.8% | 361 | 21.8% | -0.23 | 2.21 | 2.05 | 2.37 | — |
| — | 11.35 | 12.75 | 12.05 | +0.75 | 21.7% | 362 | 21.7% | -0.25 | 2.42 | 2.26 | 2.59 | — |
| — | 10.90 | 12.35 | 11.62 | +0.74 | 21.6% | 362.5 | 21.6% | -0.26 | 2.54 | 2.37 | 2.71 | — |
| — | 10.70 | 11.85 | 11.28 | +0.73 | 21.5% | 363 | 21.5% | -0.27 | 2.69 | 2.49 | 2.88 | — |
| — | 10.25 | 11.15 | 10.70 | +0.71 | 21.4% | 364 | 21.4% | -0.29 | 2.97 | 2.74 | 3.20 | — |
| — | 9.40 | 10.40 | 9.90 | +0.69 | 21.3% | 365 | 21.3% | -0.31 | 3.25 | 3.00 | 3.50 | — |
| — | 8.50 | 9.70 | 9.10 | +0.67 | 21.2% | 366 | 21.2% | -0.34 | 3.52 | 3.30 | 3.75 | — |
| — | 8.30 | 9.00 | 8.65 | +0.64 | 21.1% | 367 | 21.1% | -0.36 | 3.90 | 3.65 | 4.15 | — |
| — | 7.95 | 8.65 | 8.30 | — | — | 367.5 | — | — | 4.08 | 3.80 | 4.35 | — |
| — | 7.65 | 8.35 | 8.00 | — | — | 368 | 21.0% | -0.39 | 4.30 | 4.00 | 4.60 | — |
| — | 7.05 | 7.75 | 7.40 | +0.59 | 20.9% | 369 | 20.9% | -0.41 | 4.67 | 4.15 | 5.20 | — |
| — | 6.25 | 7.10 | 6.67 | +0.57 | 20.8% | 370 | 20.8% | -0.44 | 4.88 | 4.45 | 5.30 | — |
| — | 6.00 | 6.60 | 6.30 | +0.54 | 20.7% | 371 | 20.7% | -0.46 | 5.50 | 4.90 | 6.10 | — |
| — | 5.25 | 6.10 | 5.67 | +0.51 | 20.6% | 372 | 20.6% | -0.49 | 6.03 | 5.50 | 6.55 | — |
| — | 4.95 | 5.85 | 5.40 | +0.50 | 20.6% | 372.5 | 20.6% | -0.50 | 6.08 | 5.30 | 6.85 | — |
| — | 4.50 | 5.60 | 5.05 | +0.49 | 20.6% | 373 | 20.6% | -0.52 | 6.50 | 5.85 | 7.15 | — |
| — | 4.50 | 5.10 | 4.80 | +0.46 | 20.5% | 374 | 20.5% | -0.54 | 6.85 | 6.30 | 7.40 | — |
| — | 4.00 | 4.70 | 4.35 | +0.43 | 20.5% | 375 | 20.5% | -0.57 | 7.35 | 6.70 | 8.00 | — |
| — | 3.85 | 4.25 | 4.05 | +0.41 | 20.5% | 376 | 20.5% | -0.60 | 8.00 | 7.20 | 8.80 | — |
| — | 3.45 | 3.90 | 3.67 | +0.38 | 20.5% | 377 | 20.5% | -0.62 | 8.62 | 7.50 | 9.75 | — |
| — | 3.30 | 3.70 | 3.50 | +0.37 | 20.5% | 377.5 | 20.5% | -0.64 | 9.03 | 7.90 | 10.15 | — |
| — | 3.15 | 3.55 | 3.35 | +0.36 | 20.5% | 378 | 20.5% | -0.65 | 9.38 | 8.35 | 10.40 | — |
| — | 2.88 | 3.20 | 3.04 | +0.33 | 20.5% | 379 | 20.5% | -0.67 | 10.03 | 8.90 | 11.15 | — |
| — | 2.58 | 2.90 | 2.74 | +0.31 | 20.5% | 380 | 20.5% | -0.70 | 10.85 | 9.85 | 11.85 | — |
| — | 2.30 | 2.62 | 2.46 | +0.29 | 20.5% | 381 | 20.5% | -0.72 | 11.22 | 9.80 | 12.65 | — |
| — | 2.09 | 2.37 | 2.23 | +0.27 | 20.6% | 382 | 20.6% | -0.74 | 12.40 | 11.40 | 13.40 | — |
| — | 1.98 | 2.25 | 2.12 | +0.26 | 20.6% | 382.5 | 20.6% | -0.75 | 12.40 | 11.00 | 13.80 | — |
| — | 1.86 | 2.14 | 2.00 | +0.25 | 20.6% | 383 | 20.6% | -0.76 | 12.88 | 11.65 | 14.10 | — |
| — | 1.67 | 1.94 | 1.80 | +0.23 | 20.7% | 384 | 20.7% | -0.78 | 13.62 | 12.20 | 15.05 | — |
| — | 1.52 | 1.75 | 1.64 | +0.21 | 20.7% | 385 | 20.7% | -0.80 | 14.70 | 13.65 | 15.75 | — |
| — | 1.36 | 1.58 | 1.47 | +0.19 | 20.8% | 386 | 20.8% | -0.82 | 15.55 | 14.40 | 16.70 | — |
| — | 1.21 | 1.43 | 1.32 | +0.18 | 20.9% | 387 | 20.9% | -0.83 | 16.45 | 15.30 | 17.60 | — |
| — | 1.15 | 1.36 | 1.25 | +0.17 | 21.0% | 387.5 | 21.0% | -0.84 | 16.57 | 15.15 | 18.00 | — |
| — | 1.09 | 1.29 | 1.19 | +0.16 | 21.0% | 388 | 21.0% | -0.85 | 17.30 | 16.15 | 18.45 | — |
| — | 0.96 | 1.17 | 1.06 | +0.15 | 21.1% | 389 | 21.1% | -0.86 | 17.93 | 16.50 | 19.35 | — |
| — | 0.86 | 1.00 | 0.93 | +0.14 | 21.3% | 390 | 21.3% | -0.88 | 19.07 | 17.90 | 20.25 | — |
| — | 0.77 | 0.96 | 0.86 | +0.13 | 21.4% | 391 | 21.4% | -0.89 | 19.93 | 18.65 | 21.20 | — |
| — | 0.70 | 0.87 | 0.79 | +0.12 | 21.5% | 392 | 21.5% | -0.90 | 20.90 | 19.70 | 22.10 | — |
| — | 0.62 | 0.80 | 0.71 | +0.11 | 21.7% | 393 | 21.7% | -0.91 | 21.62 | 20.20 | 23.05 | — |
| — | 0.55 | 0.73 | 0.64 | +0.10 | 21.8% | 394 | 21.8% | -0.92 | 22.77 | 21.15 | 24.40 | — |
| — | 0.49 | 0.67 | 0.58 | +0.09 | 22.0% | 395 | 22.0% | -0.93 | 24.07 | 22.60 | 25.55 | — |
| — | 0.44 | 0.61 | 0.53 | +0.08 | 22.1% | 396 | 22.1% | -0.94 | 25.00 | 23.05 | 26.95 | — |
| — | 0.39 | 0.56 | 0.47 | +0.08 | 22.3% | 397 | 22.3% | -0.94 | 25.98 | 24.05 | 27.90 | — |
| — | 0.21 | 0.51 | 0.36 | +0.07 | 22.5% | 398 | 22.5% | -0.95 | 26.93 | 25.25 | 28.60 | — |
| — | 0.21 | 0.47 | 0.34 | +0.06 | 22.7% | 399 | 22.7% | -0.96 | 27.93 | 26.20 | 29.65 | — |
| — | 0.25 | 0.43 | 0.34 | +0.06 | 22.9% | 400 | 22.9% | -0.96 | 28.75 | 27.20 | 30.30 | — |
| — | 0.15 | 0.40 | 0.28 | +0.05 | 23.0% | 401 | 23.0% | -0.97 | 29.88 | 27.95 | 31.80 | — |
| — | 0.10 | 0.37 | 0.23 | +0.05 | 23.2% | 402 | 23.2% | -0.97 | 30.88 | 28.95 | 32.80 | — |
| — | 0.08 | 0.35 | 0.21 | +0.05 | 23.4% | 403 | 23.4% | -0.98 | 31.82 | 29.90 | 33.75 | — |
| — | 0.07 | 0.32 | 0.20 | +0.04 | 23.6% | 404 | 23.6% | -0.98 | 32.83 | 30.90 | 34.75 | — |
| — | 0.15 | 0.30 | 0.23 | +0.04 | 23.8% | 405 | 23.8% | -0.98 | 33.80 | 31.90 | 35.70 | — |
| — | 0.10 | 0.28 | 0.19 | +0.04 | 24.0% | 406 | 24.0% | -0.99 | 34.80 | 32.90 | 36.70 | — |
| — | 0.01 | 0.26 | 0.14 | +0.03 | 24.2% | 407 | 24.2% | -0.99 | 35.77 | 33.85 | 37.70 | — |
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.