Spot 368.82
· 268 contratti su 2 scadenze
· fonte ibkr
· catturata 30/06 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.90 | 35.25 | 34.58 | +0.95 | 33.9% | 335 | 33.9% | -0.05 | 0.39 | 0.34 | 0.43 | — |
| — | 29.35 | 30.10 | 29.73 | +0.93 | 32.2% | 340 | — | — | 0.55 | 0.49 | 0.61 | — |
| — | — | — | — | — | — | 341 | — | — | — | — | — | — |
| — | — | — | — | — | — | 342 | — | — | — | — | — | — |
| — | — | — | — | — | — | 343 | — | — | — | — | — | — |
| — | — | — | — | — | — | 344 | — | — | — | — | — | — |
| — | 24.65 | 25.40 | 25.02 | +0.90 | 30.7% | 345 | 30.7% | -0.10 | 0.82 | 0.75 | 0.90 | — |
| — | — | — | — | — | — | 346 | — | — | — | — | — | — |
| — | — | — | — | — | — | 347 | — | — | — | — | — | — |
| — | — | — | — | — | — | 348 | — | — | — | — | — | — |
| — | — | — | — | — | — | 349 | — | — | — | — | — | — |
| — | 20.10 | 20.70 | 20.40 | +0.85 | 29.4% | 350 | 29.4% | -0.15 | 1.27 | 1.18 | 1.36 | — |
| — | 19.20 | 19.85 | 19.52 | +0.84 | 29.1% | 351 | 29.1% | -0.16 | 1.39 | 1.29 | 1.48 | — |
| — | 18.30 | 19.00 | 18.65 | +0.83 | 28.9% | 352 | 28.9% | -0.17 | 1.50 | 1.41 | 1.60 | — |
| — | 17.45 | 18.10 | 17.77 | — | — | 353 | 28.6% | -0.18 | 1.63 | 1.53 | 1.73 | — |
| — | 16.60 | 17.20 | 16.90 | +0.81 | 28.4% | 354 | 28.4% | -0.19 | 1.78 | 1.69 | 1.88 | — |
| — | 15.80 | 16.40 | 16.10 | +0.79 | 28.1% | 355 | — | — | 1.94 | 1.84 | 2.04 | — |
| — | 14.95 | 15.60 | 15.28 | +0.78 | 27.9% | 356 | 27.9% | -0.22 | 2.10 | 2.00 | 2.21 | — |
| — | 14.15 | 14.80 | 14.47 | — | — | 357 | 27.7% | -0.24 | 2.29 | 2.18 | 2.40 | — |
| — | 13.35 | 13.95 | 13.65 | — | — | 358 | — | — | 2.50 | 2.39 | 2.61 | — |
| — | 12.55 | 13.15 | 12.85 | +0.73 | 27.2% | 359 | — | — | 2.71 | 2.60 | 2.83 | — |
| — | 11.85 | 12.45 | 12.15 | +0.71 | 27.0% | 360 | 27.0% | -0.29 | 2.94 | 2.83 | 3.05 | — |
| — | 11.10 | 11.70 | 11.40 | — | — | 361 | — | — | 3.20 | 3.05 | 3.35 | — |
| — | 10.35 | 11.00 | 10.68 | +0.67 | 26.6% | 362 | 26.6% | -0.33 | 3.50 | 3.35 | 3.65 | — |
| — | 9.65 | 10.20 | 9.93 | +0.65 | 26.4% | 363 | 26.4% | -0.35 | 3.80 | 3.65 | 3.95 | — |
| — | 9.10 | 9.55 | 9.32 | +0.63 | 26.3% | 364 | 26.3% | -0.38 | 4.12 | 3.95 | 4.30 | — |
| — | 8.55 | 8.90 | 8.72 | +0.60 | 26.1% | 365 | 26.1% | -0.40 | 4.47 | 4.30 | 4.65 | — |
| — | 7.90 | 8.25 | 8.07 | +0.58 | 25.9% | 366 | 25.9% | -0.42 | 4.83 | 4.65 | 5.00 | — |
| — | 7.30 | 7.65 | 7.47 | +0.56 | 25.8% | 367 | 25.8% | -0.44 | 5.22 | 5.05 | 5.40 | — |
| — | 6.70 | 7.05 | 6.88 | +0.53 | 25.6% | 368 | 25.6% | -0.47 | 5.58 | 5.45 | 5.70 | — |
| — | 6.15 | 6.50 | 6.33 | +0.51 | 25.5% | 369 | 25.5% | -0.49 | 6.05 | 5.90 | 6.20 | — |
| — | 5.65 | 5.95 | 5.80 | +0.48 | 25.3% | 370 | 25.3% | -0.52 | 6.60 | 6.40 | 6.80 | — |
| — | 5.15 | 5.45 | 5.30 | +0.46 | 25.2% | 371 | 25.2% | -0.54 | 7.10 | 6.90 | 7.30 | — |
| — | 4.75 | 5.00 | 4.88 | +0.44 | 25.1% | 372 | 25.1% | -0.57 | 7.65 | 7.45 | 7.85 | — |
| — | 4.25 | 4.50 | 4.38 | +0.41 | 25.0% | 373 | 25.0% | -0.59 | 8.15 | 8.00 | 8.30 | — |
| — | 3.85 | 4.15 | 4.00 | +0.39 | 24.9% | 374 | 24.9% | -0.62 | 8.80 | 8.60 | 9.00 | — |
| — | 3.50 | 3.70 | 3.60 | +0.36 | 24.9% | 375 | 24.9% | -0.64 | 9.45 | 9.15 | 9.75 | — |
| — | 3.15 | 3.40 | 3.27 | +0.34 | 24.8% | 376 | 24.8% | -0.66 | 10.12 | 9.85 | 10.40 | — |
| — | 2.84 | 3.05 | 2.94 | +0.32 | 24.8% | 377 | 24.8% | -0.69 | 10.80 | 10.50 | 11.10 | — |
| — | 2.54 | 2.77 | 2.65 | +0.30 | 24.8% | 378 | 24.8% | -0.71 | 11.50 | 11.20 | 11.80 | — |
| — | 2.27 | 2.50 | 2.38 | +0.27 | 24.8% | 379 | 24.8% | -0.73 | 12.25 | 11.95 | 12.55 | — |
| — | 2.03 | 2.25 | 2.14 | +0.26 | 24.8% | 380 | 24.8% | -0.75 | 13.00 | 12.70 | 13.30 | — |
| — | 1.82 | 2.04 | 1.93 | +0.23 | 24.8% | 381 | 24.8% | -0.77 | 13.80 | 13.50 | 14.10 | — |
| — | 1.64 | 1.82 | 1.73 | +0.22 | 24.8% | 382 | 24.8% | -0.79 | 14.60 | 14.30 | 14.90 | — |
| — | 1.47 | 1.64 | 1.55 | +0.20 | 24.9% | 383 | 24.9% | -0.81 | 15.43 | 15.15 | 15.70 | — |
| — | 1.32 | 1.48 | 1.40 | +0.18 | 25.0% | 384 | 25.0% | -0.82 | 16.27 | 16.00 | 16.55 | — |
| — | 1.17 | 1.34 | 1.25 | +0.17 | 25.1% | 385 | 25.1% | -0.84 | 17.15 | 16.85 | 17.45 | — |
| — | 1.05 | 1.21 | 1.13 | +0.16 | 25.2% | 386 | 25.2% | -0.85 | 17.98 | 17.65 | 18.30 | — |
| — | 0.94 | 1.08 | 1.01 | +0.14 | 25.3% | 387 | 25.3% | -0.87 | 18.93 | 18.65 | 19.20 | — |
| — | 0.85 | 1.00 | 0.93 | +0.13 | 25.4% | 388 | 25.4% | -0.88 | 19.77 | 19.45 | 20.10 | — |
| — | 0.76 | 0.91 | 0.83 | +0.12 | 25.6% | 389 | 25.6% | -0.89 | 20.68 | 20.35 | 21.00 | — |
| — | 0.70 | 0.81 | 0.76 | +0.11 | 25.8% | 390 | 25.8% | -0.90 | 21.65 | 21.35 | 21.95 | — |
| — | 0.62 | 0.76 | 0.69 | +0.10 | 26.0% | 391 | 26.0% | -0.91 | 22.57 | 22.25 | 22.90 | — |
| — | 0.55 | 0.70 | 0.62 | +0.09 | 26.2% | 392 | 26.2% | -0.92 | 23.88 | 22.70 | 25.05 | — |
| — | 0.51 | 0.71 | 0.61 | +0.09 | 26.4% | 393 | 26.4% | -0.93 | 24.68 | 23.00 | 26.35 | — |
| — | 0.46 | 0.60 | 0.53 | +0.08 | 26.6% | 394 | 26.6% | -0.93 | 25.77 | 25.00 | 26.55 | — |
| — | 0.42 | 0.54 | 0.48 | +0.07 | 26.9% | 395 | 26.9% | -0.94 | 26.70 | 25.95 | 27.45 | — |
| — | 0.38 | 0.51 | 0.45 | +0.07 | 27.1% | 396 | 27.1% | -0.95 | 27.70 | 26.90 | 28.50 | — |
| — | 0.34 | 0.56 | 0.45 | +0.06 | 27.4% | 397 | 27.4% | -0.95 | 28.65 | 27.85 | 29.45 | — |
| — | 0.34 | 0.46 | 0.40 | +0.06 | 27.5% | 397.5 | — | — | 29.12 | 28.30 | 29.95 | — |
| — | 0.32 | 0.44 | 0.38 | — | — | 398 | 27.7% | -0.96 | 29.77 | 29.10 | 30.45 | — |
| — | 0.29 | 0.41 | 0.35 | +0.05 | 28.0% | 399 | — | — | 30.65 | 29.85 | 31.45 | — |
| — | 0.27 | 0.35 | 0.31 | — | — | 400 | 28.3% | -0.96 | 31.60 | 30.80 | 32.40 | — |
| — | 0.25 | 0.35 | 0.30 | — | — | 401 | — | — | 32.62 | 31.85 | 33.40 | — |
| — | 0.23 | 0.36 | 0.29 | +0.04 | 28.9% | 402 | 28.9% | -0.97 | 33.23 | 32.10 | 34.35 | — |
| — | 0.22 | 0.37 | 0.29 | — | — | 402.5 | 29.0% | -0.97 | 34.10 | 32.80 | 35.40 | — |
| — | 0.22 | 0.30 | 0.26 | +0.04 | 29.2% | 403 | — | — | 34.60 | 33.90 | 35.30 | — |
| — | 0.21 | 0.27 | 0.24 | +0.04 | 29.5% | 404 | 29.5% | -0.97 | 35.15 | 34.20 | 36.10 | — |
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.