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 | |
| — | 34.70 | 35.55 | 35.12 | +0.92 | 31.6% | 335 | — | — | 0.81 | 0.74 | 0.87 | — |
| — | 30.30 | 30.90 | 30.60 | +0.90 | 30.2% | 340 | — | — | 1.12 | 1.06 | 1.18 | — |
| — | — | — | — | — | — | 341 | — | — | — | — | — | — |
| — | — | — | — | — | — | 342 | — | — | — | — | — | — |
| — | — | — | — | — | — | 343 | — | — | — | — | — | — |
| — | — | — | — | — | — | 344 | — | — | — | — | — | — |
| — | 25.65 | 26.35 | 26.00 | — | — | 345 | 29.0% | -0.14 | 1.58 | 1.52 | 1.64 | — |
| — | — | — | — | — | — | 346 | — | — | — | — | — | — |
| — | — | — | — | — | — | 347 | — | — | — | — | — | — |
| — | — | — | — | — | — | 348 | — | — | — | — | — | — |
| — | — | — | — | — | — | 349 | — | — | — | — | — | — |
| — | 21.30 | 21.95 | 21.62 | +0.81 | 27.9% | 350 | 27.9% | -0.19 | 2.22 | 2.15 | 2.29 | — |
| — | 20.30 | 21.10 | 20.70 | +0.80 | 27.7% | 351 | 27.7% | -0.20 | 2.38 | 2.31 | 2.45 | — |
| — | 19.45 | 20.25 | 19.85 | +0.79 | 27.6% | 352 | 27.6% | -0.21 | 2.51 | 2.40 | 2.62 | — |
| — | 18.65 | 19.45 | 19.05 | +0.78 | 27.4% | 353 | 27.4% | -0.22 | 2.73 | 2.64 | 2.81 | — |
| — | 17.85 | 18.65 | 18.25 | +0.76 | 27.2% | 354 | 27.2% | -0.24 | 2.94 | 2.83 | 3.05 | — |
| — | 17.30 | 17.85 | 17.57 | +0.75 | 27.0% | 355 | 27.0% | -0.25 | 3.10 | 3.00 | 3.20 | — |
| — | 16.30 | 17.10 | 16.70 | +0.74 | 26.8% | 356 | 26.8% | -0.26 | 3.35 | 3.25 | 3.45 | — |
| — | 15.55 | 16.30 | 15.93 | +0.72 | 26.7% | 357 | 26.7% | -0.28 | 3.55 | 3.45 | 3.65 | — |
| — | 14.95 | 15.55 | 15.25 | +0.71 | 26.5% | 358 | 26.5% | -0.29 | 3.83 | 3.70 | 3.95 | — |
| — | 14.05 | 14.85 | 14.45 | +0.69 | 26.3% | 359 | 26.3% | -0.31 | 4.08 | 3.95 | 4.20 | — |
| — | 13.35 | 14.10 | 13.72 | +0.68 | 26.2% | 360 | 26.2% | -0.32 | 4.40 | 4.35 | 4.45 | — |
| — | 12.65 | 13.40 | 13.03 | +0.66 | 26.0% | 361 | 26.0% | -0.34 | 4.67 | 4.55 | 4.80 | — |
| — | 12.10 | 12.70 | 12.40 | +0.64 | 25.9% | 362 | 25.9% | -0.36 | 4.97 | 4.85 | 5.10 | — |
| — | 11.45 | 11.95 | 11.70 | +0.63 | 25.7% | 363 | 25.7% | -0.38 | 5.30 | 5.15 | 5.45 | — |
| — | 10.95 | 11.30 | 11.12 | +0.61 | 25.6% | 364 | 25.6% | -0.39 | 5.65 | 5.50 | 5.80 | — |
| — | 10.35 | 10.70 | 10.53 | +0.59 | 25.4% | 365 | 25.4% | -0.41 | 6.03 | 5.90 | 6.15 | — |
| — | 9.75 | 10.05 | 9.90 | +0.57 | 25.3% | 366 | 25.3% | -0.43 | 6.40 | 6.25 | 6.55 | — |
| — | 9.15 | 9.45 | 9.30 | +0.55 | 25.2% | 367 | 25.2% | -0.45 | 6.80 | 6.65 | 6.95 | — |
| — | 8.60 | 8.90 | 8.75 | +0.54 | 25.1% | 368 | 25.1% | -0.47 | 7.25 | 7.10 | 7.40 | — |
| — | 8.05 | 8.35 | 8.20 | +0.52 | 24.9% | 369 | 24.9% | -0.49 | 7.70 | 7.55 | 7.85 | — |
| — | 7.50 | 7.80 | 7.65 | +0.50 | 24.8% | 370 | 24.8% | -0.51 | 8.15 | 8.00 | 8.30 | — |
| — | 7.00 | 7.30 | 7.15 | +0.48 | 24.7% | 371 | 24.7% | -0.53 | 8.65 | 8.50 | 8.80 | — |
| — | 6.50 | 6.80 | 6.65 | — | — | 372 | — | — | 9.18 | 9.00 | 9.35 | — |
| — | 6.05 | 6.35 | 6.20 | — | — | 373 | 24.6% | -0.57 | 9.72 | 9.55 | 9.90 | — |
| — | 5.60 | 5.90 | 5.75 | — | — | 374 | 24.5% | -0.59 | 10.28 | 10.10 | 10.45 | — |
| — | 5.20 | 5.50 | 5.35 | +0.40 | 24.4% | 375 | 24.4% | -0.61 | 10.88 | 10.70 | 11.05 | — |
| — | 4.80 | 5.10 | 4.95 | +0.38 | 24.4% | 376 | 24.4% | -0.63 | 11.53 | 11.30 | 11.75 | — |
| — | 4.45 | 4.75 | 4.60 | +0.36 | 24.3% | 377 | 24.3% | -0.64 | 12.12 | 11.90 | 12.35 | — |
| — | 4.10 | 4.40 | 4.25 | +0.34 | 24.3% | 378 | 24.3% | -0.66 | 12.82 | 12.60 | 13.05 | — |
| — | 3.75 | 4.05 | 3.90 | +0.32 | 24.2% | 379 | 24.2% | -0.68 | 13.47 | 13.25 | 13.70 | — |
| — | 3.50 | 3.75 | 3.62 | +0.31 | 24.2% | 380 | 24.2% | -0.70 | 14.20 | 14.00 | 14.40 | — |
| — | 3.20 | 3.45 | 3.33 | +0.29 | 24.2% | 381 | 24.2% | -0.72 | 14.95 | 14.70 | 15.20 | — |
| — | 2.92 | 3.20 | 3.06 | +0.27 | 24.2% | 382 | 24.2% | -0.74 | 15.65 | 15.40 | 15.90 | — |
| — | 2.68 | 2.93 | 2.81 | +0.26 | 24.2% | 383 | 24.2% | -0.75 | 16.38 | 16.10 | 16.65 | — |
| — | 2.47 | 2.70 | 2.58 | +0.24 | 24.3% | 384 | 24.3% | -0.77 | 17.20 | 16.95 | 17.45 | — |
| — | 2.31 | 2.49 | 2.40 | +0.23 | 24.3% | 385 | 24.3% | -0.78 | 18.00 | 17.75 | 18.25 | — |
| — | 2.14 | 2.28 | 2.21 | +0.21 | 24.3% | 386 | 24.3% | -0.80 | 18.77 | 18.50 | 19.05 | — |
| — | 1.96 | 2.11 | 2.04 | +0.20 | 24.4% | 387 | 24.4% | -0.81 | 19.62 | 19.35 | 19.90 | — |
| — | 1.77 | 1.95 | 1.86 | +0.18 | 24.5% | 388 | 24.5% | -0.83 | 20.45 | 20.15 | 20.75 | — |
| — | 1.65 | 1.78 | 1.72 | +0.17 | 24.5% | 389 | 24.5% | -0.84 | 21.35 | 21.10 | 21.60 | — |
| — | 1.54 | 1.63 | 1.58 | +0.16 | 24.6% | 390 | 24.6% | -0.85 | 22.25 | 22.00 | 22.50 | — |
| — | 1.39 | 1.52 | 1.46 | +0.15 | 24.7% | 391 | 24.7% | -0.86 | 22.95 | 22.55 | 23.35 | — |
| — | 1.25 | 1.40 | 1.32 | +0.14 | 24.8% | 392 | 24.8% | -0.87 | 23.98 | 23.70 | 24.25 | — |
| — | 1.15 | 1.30 | 1.23 | +0.13 | 24.9% | 393 | 24.9% | -0.88 | 24.77 | 24.40 | 25.15 | — |
| — | 1.06 | 1.19 | 1.12 | +0.12 | 25.1% | 394 | 25.1% | -0.89 | 25.70 | 25.35 | 26.05 | — |
| — | 1.00 | 1.10 | 1.05 | +0.11 | 25.2% | 395 | 25.2% | -0.90 | 26.75 | 26.50 | 27.00 | — |
| — | 0.91 | 1.02 | 0.96 | — | — | 396 | — | — | 27.57 | 27.20 | 27.95 | — |
| — | 0.84 | 0.95 | 0.90 | — | — | 397 | — | — | 28.45 | 28.05 | 28.85 | — |
| — | 0.78 | 0.89 | 0.83 | — | — | 398 | — | — | 29.57 | 28.40 | 30.75 | — |
| — | 0.72 | 0.83 | 0.78 | — | — | 399 | — | — | 30.50 | 28.60 | 32.40 | — |
| — | 0.70 | 0.76 | 0.73 | +0.08 | 26.0% | 400 | 26.0% | -0.93 | 31.73 | 31.10 | 32.35 | — |
| — | 0.62 | 0.73 | 0.68 | +0.08 | 26.2% | 401 | 26.2% | -0.94 | 32.45 | 30.60 | 34.30 | — |
| — | 0.58 | 0.68 | 0.63 | — | — | 402 | — | — | 33.52 | 31.80 | 35.25 | — |
| — | 0.54 | 0.64 | 0.59 | +0.07 | 26.6% | 403 | — | — | 34.52 | 32.80 | 36.25 | — |
| — | 0.51 | 0.60 | 0.56 | +0.06 | 26.8% | 404 | 26.8% | -0.95 | 35.33 | 33.45 | 37.20 | — |
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.