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 | |
| — | 36.85 | 38.75 | 37.80 | +0.94 | 25.2% | 335 | 25.2% | -0.06 | 0.79 | 0.68 | 0.90 | — |
| — | 32.15 | 34.15 | 33.15 | +0.92 | 24.4% | 340 | 24.4% | -0.08 | 1.04 | 0.91 | 1.18 | — |
| — | 27.65 | 29.35 | 28.50 | +0.89 | 23.7% | 345 | 23.7% | -0.11 | 1.46 | 1.28 | 1.63 | — |
| — | 26.75 | 28.45 | 27.60 | +0.88 | 23.5% | 346 | 23.5% | -0.12 | 1.58 | 1.43 | 1.73 | — |
| — | 25.85 | 27.70 | 26.77 | +0.87 | 23.4% | 347 | 23.4% | -0.13 | 1.69 | 1.53 | 1.85 | — |
| — | 25.00 | 26.65 | 25.82 | +0.87 | 23.3% | 348 | 23.3% | -0.13 | 1.79 | 1.63 | 1.96 | — |
| — | 24.15 | 25.75 | 24.95 | +0.86 | 23.1% | 349 | 23.1% | -0.14 | 1.88 | 1.73 | 2.02 | — |
| — | 23.45 | 24.90 | 24.18 | +0.85 | 23.0% | 350 | 23.0% | -0.15 | 2.08 | 1.89 | 2.27 | — |
| — | 22.20 | 24.25 | 23.23 | +0.84 | 22.9% | 351 | 22.9% | -0.16 | 2.19 | 2.00 | 2.39 | — |
| — | 21.60 | 23.10 | 22.35 | +0.83 | 22.8% | 352 | 22.8% | -0.17 | 2.33 | 2.12 | 2.53 | — |
| — | 21.15 | 22.35 | 21.75 | +0.82 | 22.7% | 353 | 22.7% | -0.18 | 2.48 | 2.27 | 2.70 | — |
| — | 20.05 | 21.75 | 20.90 | +0.81 | 22.6% | 354 | 22.6% | -0.20 | 2.69 | 2.49 | 2.90 | — |
| — | 19.15 | 20.60 | 19.88 | +0.80 | 22.5% | 355 | 22.5% | -0.21 | 2.90 | 2.69 | 3.10 | — |
| — | 18.35 | 19.80 | 19.07 | +0.78 | 22.4% | 356 | 22.4% | -0.22 | 3.04 | 2.84 | 3.25 | — |
| — | 17.60 | 19.00 | 18.30 | +0.77 | 22.3% | 357 | 22.3% | -0.23 | 3.23 | 3.05 | 3.40 | — |
| — | 17.30 | 18.55 | 17.93 | +0.76 | 22.2% | 358 | 22.2% | -0.24 | 3.45 | 3.25 | 3.65 | — |
| — | 16.35 | 17.55 | 16.95 | +0.74 | 22.1% | 359 | 22.1% | -0.26 | 3.70 | 3.50 | 3.90 | — |
| — | 15.65 | 16.80 | 16.23 | +0.73 | 22.0% | 360 | 22.0% | -0.27 | 3.98 | 3.75 | 4.20 | — |
| — | 14.80 | 15.95 | 15.38 | +0.71 | 21.9% | 361 | 21.9% | -0.29 | 4.25 | 4.05 | 4.45 | — |
| — | 14.00 | 15.25 | 14.62 | +0.70 | 21.9% | 362 | 21.9% | -0.30 | 4.50 | 4.30 | 4.70 | — |
| — | 13.35 | 14.65 | 14.00 | +0.68 | 21.8% | 363 | 21.8% | -0.32 | 4.80 | 4.55 | 5.05 | — |
| — | 12.65 | 13.95 | 13.30 | +0.67 | 21.7% | 364 | 21.7% | -0.34 | 5.15 | 4.90 | 5.40 | — |
| — | 12.10 | 13.15 | 12.62 | +0.65 | 21.7% | 365 | 21.7% | -0.35 | 5.47 | 5.25 | 5.70 | — |
| — | 11.50 | 12.50 | 12.00 | +0.64 | 21.6% | 366 | 21.6% | -0.37 | 5.80 | 5.55 | 6.05 | — |
| — | 10.85 | 11.85 | 11.35 | +0.62 | 21.5% | 367 | 21.5% | -0.39 | 6.22 | 6.00 | 6.45 | — |
| — | 10.25 | 11.25 | 10.75 | +0.60 | 21.5% | 368 | 21.5% | -0.40 | 6.65 | 6.25 | 7.05 | — |
| — | 9.70 | 10.65 | 10.18 | +0.58 | 21.4% | 369 | 21.4% | -0.42 | 7.08 | 6.65 | 7.50 | — |
| — | 9.30 | 10.10 | 9.70 | +0.56 | 21.4% | 370 | 21.4% | -0.44 | 7.47 | 7.20 | 7.75 | — |
| — | 8.80 | 9.55 | 9.18 | +0.55 | 21.3% | 371 | 21.3% | -0.46 | 7.78 | 7.35 | 8.20 | — |
| — | 8.30 | 9.00 | 8.65 | +0.53 | 21.3% | 372 | 21.3% | -0.48 | 8.25 | 7.60 | 8.90 | — |
| — | 7.80 | 8.50 | 8.15 | +0.51 | 21.3% | 373 | 21.3% | -0.50 | 8.72 | 8.05 | 9.40 | — |
| — | 7.40 | 8.00 | 7.70 | +0.49 | 21.2% | 374 | 21.2% | -0.52 | 9.25 | 8.55 | 9.95 | — |
| — | 7.10 | 7.55 | 7.33 | +0.47 | 21.2% | 375 | 21.2% | -0.54 | 9.70 | 9.10 | 10.30 | — |
| — | 6.65 | 7.10 | 6.88 | +0.45 | 21.2% | 376 | 21.2% | -0.56 | 10.38 | 9.70 | 11.05 | — |
| — | 6.20 | 6.70 | 6.45 | +0.44 | 21.2% | 377 | 21.2% | -0.57 | 10.93 | 10.20 | 11.65 | — |
| — | 5.85 | 6.25 | 6.05 | +0.42 | 21.2% | 378 | 21.2% | -0.59 | 11.53 | 10.80 | 12.25 | — |
| — | 5.50 | 5.90 | 5.70 | +0.40 | 21.2% | 379 | 21.2% | -0.61 | 12.15 | 11.40 | 12.90 | — |
| — | 5.15 | 5.50 | 5.33 | +0.38 | 21.2% | 380 | 21.2% | -0.63 | 12.85 | 11.90 | 13.80 | — |
| — | 4.80 | 5.15 | 4.97 | +0.36 | 21.2% | 381 | 21.2% | -0.65 | 13.40 | 12.35 | 14.45 | — |
| — | 4.50 | 4.85 | 4.67 | +0.35 | 21.2% | 382 | 21.2% | -0.66 | 14.05 | 13.00 | 15.10 | — |
| — | 4.20 | 4.55 | 4.38 | +0.33 | 21.2% | 383 | 21.2% | -0.68 | 14.78 | 13.70 | 15.85 | — |
| — | 3.90 | 4.25 | 4.08 | +0.32 | 21.2% | 384 | 21.2% | -0.70 | 15.45 | 14.20 | 16.70 | — |
| — | 3.65 | 3.95 | 3.80 | +0.30 | 21.2% | 385 | 21.2% | -0.71 | 16.25 | 15.15 | 17.35 | — |
| — | 3.40 | 3.70 | 3.55 | +0.28 | 21.2% | 386 | 21.2% | -0.73 | 16.95 | 15.70 | 18.20 | — |
| — | 3.15 | 3.45 | 3.30 | +0.27 | 21.2% | 387 | 21.2% | -0.75 | 17.73 | 16.45 | 19.00 | — |
| — | 2.96 | 3.25 | 3.10 | +0.26 | 21.3% | 388 | 21.3% | -0.76 | 18.50 | 17.20 | 19.80 | — |
| — | 2.70 | 3.05 | 2.88 | +0.24 | 21.3% | 389 | 21.3% | -0.77 | 19.32 | 18.20 | 20.45 | — |
| — | 2.51 | 2.82 | 2.67 | +0.23 | 21.4% | 390 | 21.4% | -0.79 | 20.23 | 19.00 | 21.45 | — |
| — | 2.39 | 2.63 | 2.51 | +0.22 | 21.4% | 391 | 21.4% | -0.80 | 20.95 | 19.65 | 22.25 | — |
| — | 2.22 | 2.46 | 2.34 | +0.21 | 21.4% | 392 | 21.4% | -0.81 | 21.93 | 20.75 | 23.10 | — |
| — | 2.04 | 2.30 | 2.17 | +0.20 | 21.5% | 393 | 21.5% | -0.83 | 22.68 | 21.55 | 23.80 | — |
| — | 1.91 | 2.15 | 2.03 | +0.18 | 21.6% | 394 | 21.6% | -0.84 | 23.55 | 22.40 | 24.70 | — |
| — | 1.78 | 2.01 | 1.90 | +0.17 | 21.6% | 395 | 21.6% | -0.85 | 24.45 | 23.25 | 25.65 | — |
| — | 1.64 | 1.88 | 1.76 | +0.16 | 21.7% | 396 | 21.7% | -0.86 | 25.30 | 24.15 | 26.45 | — |
| — | 1.51 | 1.76 | 1.64 | +0.16 | 21.7% | 397 | 21.7% | -0.87 | 26.20 | 25.05 | 27.35 | — |
| — | 1.41 | 1.65 | 1.53 | +0.15 | 21.8% | 398 | 21.8% | -0.88 | 27.10 | 25.80 | 28.40 | — |
| — | 1.32 | 1.54 | 1.43 | +0.14 | 21.9% | 399 | 21.9% | -0.89 | 28.07 | 26.85 | 29.30 | — |
| — | 1.27 | 1.44 | 1.35 | +0.13 | 22.0% | 400 | 22.0% | -0.90 | 28.90 | 27.55 | 30.25 | — |
| — | 1.15 | 1.35 | 1.25 | +0.12 | 22.0% | 401 | 22.0% | -0.90 | 29.80 | 28.40 | 31.20 | — |
| — | 1.07 | 1.27 | 1.17 | +0.12 | 22.1% | 402 | 22.1% | -0.91 | 30.75 | 29.35 | 32.15 | — |
| — | 1.00 | 1.19 | 1.09 | +0.11 | 22.2% | 403 | 22.2% | -0.92 | 31.70 | 30.35 | 33.05 | — |
| — | 0.91 | 1.12 | 1.01 | +0.10 | 22.3% | 404 | 22.3% | -0.92 | 33.15 | 31.20 | 35.10 | — |
| — | 0.87 | 1.05 | 0.96 | +0.10 | 22.4% | 405 | 22.4% | -0.93 | 34.17 | 32.30 | 36.05 | — |
| — | 0.85 | 0.99 | 0.92 | +0.09 | 22.5% | 406 | 22.5% | -0.94 | 34.70 | 33.15 | 36.25 | — |
| — | 0.78 | 0.93 | 0.85 | +0.09 | 22.6% | 407 | 22.6% | -0.94 | 36.05 | 34.10 | 38.00 | — |
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.