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 | |
| — | 41.50 | 43.00 | 42.25 | +0.86 | 23.8% | 335 | 23.8% | -0.14 | 3.17 | 3.00 | 3.35 | — |
| — | 37.20 | 38.75 | 37.98 | +0.83 | 23.4% | 340 | 23.4% | -0.17 | 3.92 | 3.70 | 4.15 | — |
| — | 36.30 | 37.80 | 37.05 | +0.83 | 23.3% | 341 | 23.3% | -0.18 | 4.15 | 3.85 | 4.45 | — |
| — | 35.65 | 37.20 | 36.42 | +0.82 | 23.2% | 342 | 23.2% | -0.18 | 4.30 | 4.05 | 4.55 | — |
| — | 34.85 | 36.35 | 35.60 | +0.81 | 23.2% | 343 | 23.2% | -0.19 | 4.53 | 4.25 | 4.80 | — |
| — | 34.30 | 35.45 | 34.88 | +0.81 | 23.1% | 344 | 23.1% | -0.20 | 4.67 | 4.40 | 4.95 | — |
| — | 33.40 | 34.65 | 34.02 | +0.80 | 23.0% | 345 | 23.0% | -0.20 | 4.88 | 4.60 | 5.15 | — |
| — | 32.30 | 33.85 | 33.08 | +0.79 | 22.9% | 346 | 22.9% | -0.21 | 5.05 | 4.80 | 5.30 | — |
| — | 31.50 | 32.95 | 32.23 | +0.78 | 22.9% | 347 | 22.9% | -0.22 | 5.33 | 5.05 | 5.60 | — |
| — | 30.95 | 32.30 | 31.62 | +0.78 | 22.8% | 348 | 22.8% | -0.23 | 5.45 | 5.15 | 5.75 | — |
| — | 30.00 | 31.40 | 30.70 | +0.77 | 22.7% | 349 | 22.7% | -0.23 | 5.72 | 5.35 | 6.10 | — |
| — | 29.75 | 30.75 | 30.25 | +0.76 | 22.7% | 350 | 22.7% | -0.24 | 6.00 | 5.65 | 6.35 | — |
| — | 28.70 | 29.85 | 29.27 | +0.75 | 22.6% | 351 | 22.6% | -0.25 | 6.17 | 5.80 | 6.55 | — |
| — | 27.95 | 29.15 | 28.55 | +0.74 | 22.5% | 352 | 22.5% | -0.26 | 6.45 | 6.05 | 6.85 | — |
| — | 27.20 | 28.50 | 27.85 | +0.74 | 22.5% | 353 | 22.5% | -0.27 | 6.67 | 6.30 | 7.05 | — |
| — | 26.50 | 27.65 | 27.07 | +0.73 | 22.4% | 354 | 22.4% | -0.28 | 6.90 | 6.55 | 7.25 | — |
| — | 26.00 | 27.05 | 26.52 | +0.72 | 22.4% | 355 | 22.4% | -0.29 | 7.20 | 6.75 | 7.65 | — |
| — | 25.05 | 26.35 | 25.70 | — | — | 356 | — | — | 7.50 | 7.05 | 7.95 | — |
| — | 24.40 | 25.50 | 24.95 | — | — | 357 | — | — | 7.78 | 7.30 | 8.25 | — |
| — | 23.55 | 24.85 | 24.20 | — | — | 358 | — | — | 8.12 | 7.70 | 8.55 | — |
| — | 22.85 | 24.15 | 23.50 | — | — | 359 | — | — | 8.45 | 8.00 | 8.90 | — |
| — | 22.25 | 23.50 | 22.88 | +0.67 | 22.1% | 360 | — | — | 8.78 | 8.40 | 9.15 | — |
| — | 21.60 | 22.80 | 22.20 | — | — | 361 | 22.1% | -0.34 | 9.05 | 8.55 | 9.55 | — |
| — | 20.95 | 22.15 | 21.55 | — | — | 362 | 22.1% | -0.35 | 9.40 | 8.90 | 9.90 | — |
| — | 20.60 | 21.45 | 21.02 | +0.64 | 22.0% | 363 | 22.0% | -0.36 | 9.70 | 9.25 | 10.15 | — |
| — | 19.95 | 20.85 | 20.40 | +0.63 | 22.0% | 364 | 22.0% | -0.37 | 10.12 | 9.60 | 10.65 | — |
| — | 19.40 | 20.25 | 19.82 | +0.63 | 22.0% | 365 | 22.0% | -0.38 | 10.53 | 10.00 | 11.05 | — |
| — | 18.75 | 19.65 | 19.20 | +0.61 | 21.9% | 366 | 21.9% | -0.40 | 10.95 | 10.40 | 11.50 | — |
| — | 18.15 | 19.05 | 18.60 | +0.60 | 21.9% | 367 | 21.9% | -0.41 | 11.47 | 11.05 | 11.90 | — |
| — | 17.55 | 18.45 | 18.00 | +0.59 | 21.9% | 368 | 21.9% | -0.42 | 11.75 | 11.20 | 12.30 | — |
| — | 17.00 | 17.90 | 17.45 | +0.58 | 21.8% | 369 | 21.8% | -0.43 | 12.20 | 11.65 | 12.75 | — |
| — | 16.65 | 17.35 | 17.00 | +0.57 | 21.8% | 370 | 21.8% | -0.44 | 12.62 | 12.05 | 13.20 | — |
| — | 15.90 | 16.80 | 16.35 | +0.56 | 21.8% | 371 | 21.8% | -0.45 | 13.10 | 12.50 | 13.70 | — |
| — | 15.40 | 16.25 | 15.82 | +0.55 | 21.8% | 372 | 21.8% | -0.46 | 13.55 | 13.00 | 14.10 | — |
| — | 14.85 | 15.75 | 15.30 | +0.54 | 21.8% | 373 | 21.8% | -0.47 | 14.10 | 13.55 | 14.65 | — |
| — | 14.35 | 15.30 | 14.82 | +0.53 | 21.8% | 374 | 21.8% | -0.48 | 14.70 | 14.25 | 15.15 | — |
| — | 14.00 | 14.65 | 14.32 | +0.52 | 21.7% | 375 | 21.7% | -0.49 | 15.07 | 14.45 | 15.70 | — |
| — | 13.10 | 14.25 | 13.68 | +0.51 | 21.7% | 376 | 21.7% | -0.51 | 15.62 | 15.00 | 16.25 | — |
| — | 12.95 | 13.90 | 13.43 | +0.50 | 21.7% | 377 | 21.7% | -0.52 | 16.15 | 15.50 | 16.80 | — |
| — | 12.50 | 13.30 | 12.90 | +0.49 | 21.7% | 378 | 21.7% | -0.53 | 16.70 | 16.05 | 17.35 | — |
| — | 12.35 | 12.85 | 12.60 | +0.48 | 21.7% | 379 | 21.7% | -0.54 | 17.27 | 16.60 | 17.95 | — |
| — | 11.85 | 12.35 | 12.10 | +0.47 | 21.7% | 380 | 21.7% | -0.55 | 17.85 | 17.20 | 18.50 | — |
| — | 11.20 | 12.00 | 11.60 | +0.46 | 21.7% | 381 | 21.7% | -0.56 | 18.40 | 17.70 | 19.10 | — |
| — | 10.60 | 11.60 | 11.10 | +0.45 | 21.7% | 382 | 21.7% | -0.57 | 19.00 | 18.35 | 19.65 | — |
| — | 10.40 | 11.20 | 10.80 | +0.44 | 21.7% | 383 | 21.7% | -0.58 | 19.68 | 19.00 | 20.35 | — |
| — | 10.30 | 10.85 | 10.57 | +0.42 | 21.7% | 384 | 21.7% | -0.60 | 20.27 | 19.60 | 20.95 | — |
| — | 10.00 | 10.45 | 10.22 | +0.41 | 21.7% | 385 | 21.7% | -0.61 | 20.93 | 20.25 | 21.60 | — |
| — | 9.60 | 10.10 | 9.85 | +0.40 | 21.7% | 386 | 21.7% | -0.62 | 21.60 | 20.90 | 22.30 | — |
| — | 9.25 | 9.80 | 9.53 | +0.39 | 21.7% | 387 | 21.7% | -0.63 | 22.12 | 21.20 | 23.05 | — |
| — | 8.95 | 9.40 | 9.18 | +0.38 | 21.7% | 388 | 21.7% | -0.64 | 22.75 | 21.65 | 23.85 | — |
| — | 8.60 | 9.05 | 8.82 | +0.37 | 21.7% | 389 | 21.7% | -0.65 | 23.48 | 22.50 | 24.45 | — |
| — | 8.30 | 8.75 | 8.53 | +0.37 | 21.7% | 390 | 21.7% | -0.66 | 24.20 | 23.20 | 25.20 | — |
| — | 8.00 | 8.50 | 8.25 | +0.36 | 21.8% | 391 | 21.8% | -0.67 | 24.90 | 23.85 | 25.95 | — |
| — | 7.70 | 8.20 | 7.95 | +0.35 | 21.8% | 392 | 21.8% | -0.68 | 25.65 | 24.60 | 26.70 | — |
| — | 7.45 | 7.85 | 7.65 | +0.34 | 21.8% | 393 | 21.8% | -0.69 | 26.35 | 25.30 | 27.40 | — |
| — | 7.15 | 7.60 | 7.38 | +0.33 | 21.8% | 394 | 21.8% | -0.70 | 27.10 | 26.05 | 28.15 | — |
| — | 6.90 | 7.30 | 7.10 | +0.32 | 21.8% | 395 | 21.8% | -0.71 | 27.85 | 26.80 | 28.90 | — |
| — | 6.70 | 7.00 | 6.85 | +0.31 | 21.8% | 396 | 21.8% | -0.72 | 28.57 | 27.55 | 29.60 | — |
| — | 6.40 | 6.75 | 6.58 | +0.30 | 21.9% | 397 | 21.9% | -0.73 | 29.38 | 28.35 | 30.40 | — |
| — | 6.15 | 6.50 | 6.33 | +0.29 | 21.9% | 398 | 21.9% | -0.74 | 29.90 | 28.55 | 31.25 | — |
| — | 5.95 | 6.30 | 6.12 | +0.28 | 21.9% | 399 | 21.9% | -0.75 | 30.93 | 29.80 | 32.05 | — |
| — | 5.75 | 6.00 | 5.88 | +0.28 | 21.9% | 400 | 21.9% | -0.76 | 31.60 | 30.45 | 32.75 | — |
| — | 5.50 | 5.85 | 5.67 | +0.27 | 22.0% | 401 | 22.0% | -0.77 | 32.52 | 31.40 | 33.65 | — |
| — | 5.30 | 5.60 | 5.45 | +0.26 | 22.0% | 402 | 22.0% | -0.77 | 33.27 | 32.10 | 34.45 | — |
| — | 5.05 | 5.50 | 5.28 | +0.25 | 22.0% | 403 | 22.0% | -0.78 | 34.15 | 33.00 | 35.30 | — |
| — | 4.85 | 5.20 | 5.03 | +0.25 | 22.1% | 404 | 22.1% | -0.79 | 34.98 | 33.85 | 36.10 | — |
| — | 4.70 | 5.05 | 4.88 | +0.24 | 22.1% | 405 | 22.1% | -0.80 | 35.62 | 34.30 | 36.95 | — |
| — | 4.50 | 4.85 | 4.67 | +0.23 | 22.1% | 406 | 22.1% | -0.81 | 36.42 | 35.05 | 37.80 | — |
| — | 4.35 | 4.65 | 4.50 | +0.22 | 22.2% | 407 | 22.2% | -0.81 | 37.27 | 35.90 | 38.65 | — |
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.