Spot 370.36
· 280 contratti su 2 scadenze
· fonte ibkr
· catturata 01/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.20 | 36.40 | 35.80 | +0.96 | 35.1% | 335 | 35.1% | -0.04 | 0.28 | 0.21 | 0.35 | — |
| — | 30.35 | 31.55 | 30.95 | +0.94 | 33.3% | 340 | 33.3% | -0.06 | 0.46 | 0.35 | 0.56 | — |
| — | 29.20 | 31.30 | 30.25 | +0.93 | 33.0% | 341 | 33.0% | -0.07 | 0.48 | 0.39 | 0.58 | — |
| — | 28.90 | 29.75 | 29.32 | +0.93 | 32.7% | 342 | 32.7% | -0.07 | 0.53 | 0.44 | 0.61 | — |
| — | 27.95 | 28.70 | 28.32 | +0.92 | 32.4% | 343 | 32.4% | -0.08 | 0.52 | 0.39 | 0.65 | — |
| — | 26.70 | 27.70 | 27.20 | +0.91 | 32.1% | 344 | 32.1% | -0.09 | 0.57 | 0.45 | 0.70 | — |
| — | 26.05 | 26.75 | 26.40 | +0.90 | 31.8% | 345 | 31.8% | -0.10 | 0.66 | 0.59 | 0.72 | — |
| — | 25.15 | 25.85 | 25.50 | +0.90 | 31.6% | 346 | 31.6% | -0.10 | 0.74 | 0.66 | 0.82 | — |
| — | 23.85 | 24.85 | 24.35 | +0.89 | 31.3% | 347 | 31.3% | -0.11 | 0.81 | 0.73 | 0.89 | — |
| — | 23.30 | 24.00 | 23.65 | +0.88 | 31.1% | 348 | 31.1% | -0.12 | 0.84 | 0.72 | 0.97 | — |
| — | 22.05 | 23.00 | 22.52 | +0.87 | 30.8% | 349 | 30.8% | -0.13 | 0.97 | 0.88 | 1.06 | — |
| — | 21.30 | 22.20 | 21.75 | +0.86 | 30.6% | 350 | 30.6% | -0.14 | 1.06 | 0.97 | 1.15 | — |
| — | 20.55 | 21.30 | 20.93 | +0.85 | 30.3% | 351 | 30.3% | -0.15 | 1.13 | 1.01 | 1.25 | — |
| — | 19.65 | 20.40 | 20.02 | +0.84 | 30.1% | 352 | 30.1% | -0.16 | 1.24 | 1.12 | 1.36 | — |
| — | 18.45 | 19.50 | 18.98 | +0.82 | 29.9% | 353 | 29.9% | -0.18 | 1.38 | 1.28 | 1.48 | — |
| — | 17.90 | 18.65 | 18.27 | +0.81 | 29.7% | 354 | 29.7% | -0.19 | 1.49 | 1.37 | 1.61 | — |
| — | 16.80 | 17.60 | 17.20 | +0.80 | 29.5% | 355 | 29.5% | -0.20 | 1.65 | 1.54 | 1.76 | — |
| — | 16.20 | 16.95 | 16.57 | +0.78 | 29.2% | 356 | 29.2% | -0.22 | 1.78 | 1.65 | 1.91 | — |
| — | 15.40 | 15.95 | 15.68 | +0.77 | 29.0% | 357 | 29.0% | -0.24 | 1.98 | 1.87 | 2.08 | — |
| — | 14.25 | 15.20 | 14.72 | +0.75 | 28.9% | 358 | 28.9% | -0.25 | 2.14 | 2.01 | 2.27 | — |
| — | 13.45 | 14.35 | 13.90 | +0.73 | 28.7% | 359 | 28.7% | -0.27 | 2.36 | 2.25 | 2.47 | — |
| — | 12.70 | 13.55 | 13.12 | +0.71 | 28.5% | 360 | 28.5% | -0.29 | 2.58 | 2.46 | 2.69 | — |
| — | 11.95 | 12.85 | 12.40 | +0.69 | 28.3% | 361 | 28.3% | -0.31 | 2.79 | 2.64 | 2.94 | — |
| — | 11.20 | 12.00 | 11.60 | +0.67 | 28.2% | 362 | 28.2% | -0.33 | 3.06 | 2.92 | 3.20 | — |
| — | 10.80 | 11.35 | 11.07 | +0.65 | 28.0% | 363 | 28.0% | -0.35 | 3.35 | 3.20 | 3.50 | — |
| — | 9.80 | 10.60 | 10.20 | +0.63 | 27.8% | 364 | 27.8% | -0.37 | 3.65 | 3.50 | 3.80 | — |
| — | 9.50 | 9.95 | 9.72 | +0.60 | 27.7% | 365 | 27.7% | -0.40 | 3.95 | 3.80 | 4.10 | — |
| — | 8.85 | 9.25 | 9.05 | +0.58 | 27.6% | 366 | 27.6% | -0.42 | 4.30 | 4.15 | 4.45 | — |
| — | 8.20 | 8.65 | 8.43 | — | — | 367 | 27.4% | -0.45 | 4.65 | 4.50 | 4.80 | — |
| — | 7.60 | 8.00 | 7.80 | — | — | 368 | — | — | 5.03 | 4.85 | 5.20 | — |
| — | 7.00 | 7.40 | 7.20 | — | — | 369 | — | — | 5.45 | 5.25 | 5.65 | — |
| — | 6.45 | 6.90 | 6.67 | +0.48 | 27.1% | 370 | 27.1% | -0.52 | 5.90 | 5.70 | 6.10 | — |
| — | 5.95 | 6.30 | 6.12 | +0.45 | 27.0% | 371 | 27.0% | -0.55 | 6.35 | 6.15 | 6.55 | — |
| — | 5.45 | 5.80 | 5.62 | +0.43 | 26.9% | 372 | 26.9% | -0.58 | 6.90 | 6.70 | 7.10 | — |
| — | 4.95 | 5.35 | 5.15 | +0.40 | 26.8% | 373 | 26.8% | -0.60 | 7.40 | 7.20 | 7.60 | — |
| — | 4.55 | 4.85 | 4.70 | +0.37 | 26.7% | 374 | 26.7% | -0.63 | 8.00 | 7.80 | 8.20 | — |
| — | 4.15 | 4.45 | 4.30 | +0.35 | 26.7% | 375 | 26.7% | -0.65 | 8.53 | 8.30 | 8.75 | — |
| — | 3.75 | 4.05 | 3.90 | +0.33 | 26.6% | 376 | 26.6% | -0.68 | 9.22 | 8.95 | 9.50 | — |
| — | 3.40 | 3.70 | 3.55 | +0.30 | 26.6% | 377 | 26.6% | -0.70 | 9.82 | 9.50 | 10.15 | — |
| — | 3.05 | 3.35 | 3.20 | +0.28 | 26.6% | 378 | 26.6% | -0.72 | 10.47 | 10.15 | 10.80 | — |
| — | 2.79 | 3.05 | 2.92 | +0.26 | 26.5% | 379 | 26.5% | -0.74 | 11.22 | 10.90 | 11.55 | — |
| — | 2.55 | 2.74 | 2.65 | +0.24 | 26.5% | 380 | 26.5% | -0.77 | 11.75 | 11.25 | 12.25 | — |
| — | 2.26 | 2.47 | 2.37 | +0.22 | 26.5% | 381 | 26.5% | -0.79 | 12.53 | 12.05 | 13.00 | — |
| — | 2.03 | 2.24 | 2.13 | +0.20 | 26.6% | 382 | 26.6% | -0.80 | 13.45 | 13.15 | 13.75 | — |
| — | 1.82 | 2.01 | 1.92 | +0.19 | 26.6% | 383 | 26.6% | -0.82 | 14.10 | 13.65 | 14.55 | — |
| — | 1.55 | 1.81 | 1.68 | +0.17 | 26.6% | 384 | 26.6% | -0.84 | 15.03 | 14.70 | 15.35 | — |
| — | 1.35 | 1.63 | 1.49 | +0.16 | 26.7% | 385 | 26.7% | -0.85 | 15.80 | 15.40 | 16.20 | — |
| — | 1.22 | 1.48 | 1.35 | +0.15 | 26.8% | 386 | 26.8% | -0.86 | 16.57 | 16.10 | 17.05 | — |
| — | 1.15 | 1.32 | 1.24 | +0.13 | 26.9% | 387 | 26.9% | -0.87 | 17.60 | 17.30 | 17.90 | — |
| — | 1.03 | 1.19 | 1.11 | +0.12 | 27.0% | 388 | 27.0% | -0.89 | 18.45 | 18.10 | 18.80 | — |
| — | 0.89 | 1.07 | 0.98 | +0.11 | 27.1% | 389 | 27.1% | -0.90 | 19.35 | 19.00 | 19.70 | — |
| — | 0.81 | 0.97 | 0.89 | +0.10 | 27.2% | 390 | — | — | 20.25 | 19.90 | 20.60 | — |
| — | 0.72 | 0.88 | 0.80 | — | — | 391 | — | — | 21.15 | 20.80 | 21.50 | — |
| — | 0.63 | 0.80 | 0.71 | +0.09 | 27.5% | 392 | 27.5% | -0.92 | 22.07 | 21.70 | 22.45 | — |
| — | 0.56 | 0.73 | 0.65 | +0.08 | 27.7% | 393 | 27.7% | -0.93 | 23.18 | 22.65 | 23.70 | — |
| — | 0.49 | 0.67 | 0.58 | +0.07 | 27.9% | 394 | 27.9% | -0.93 | 23.95 | 23.60 | 24.30 | — |
| — | 0.44 | 0.62 | 0.53 | +0.07 | 28.1% | 395 | 28.1% | -0.94 | 25.18 | 24.15 | 26.20 | — |
| — | 0.39 | 0.58 | 0.48 | +0.06 | 28.3% | 396 | 28.3% | -0.95 | 26.10 | 25.20 | 27.00 | — |
| — | 0.34 | 0.53 | 0.43 | +0.06 | 28.6% | 397 | 28.6% | -0.95 | 27.00 | 26.00 | 28.00 | — |
| — | 0.31 | 0.51 | 0.41 | +0.06 | 28.7% | 397.5 | 28.7% | -0.96 | 27.55 | 26.65 | 28.45 | — |
| — | 0.27 | 0.48 | 0.38 | +0.05 | 28.8% | 398 | 28.8% | -0.96 | 27.90 | 27.05 | 28.75 | — |
| — | 0.26 | 0.45 | 0.35 | +0.05 | 29.1% | 399 | 29.1% | -0.96 | 28.95 | 27.95 | 29.95 | — |
| — | 0.24 | 0.38 | 0.31 | +0.05 | 29.3% | 400 | 29.3% | -0.96 | 29.82 | 29.00 | 30.65 | — |
| — | 0.21 | 0.38 | 0.29 | +0.04 | 29.6% | 401 | 29.6% | -0.97 | 31.05 | 30.15 | 31.95 | — |
| — | 0.16 | 0.38 | 0.27 | +0.04 | 29.9% | 402 | 29.9% | -0.97 | 32.02 | 31.25 | 32.80 | — |
| — | 0.17 | 0.37 | 0.27 | +0.04 | 30.0% | 402.5 | 30.0% | -0.97 | 32.48 | 31.65 | 33.30 | — |
| — | 0.18 | 0.29 | 0.23 | +0.04 | 30.2% | 403 | 30.2% | -0.97 | 32.70 | 30.85 | 34.55 | — |
| — | 0.14 | 0.27 | 0.20 | +0.04 | 30.5% | 404 | 30.5% | -0.98 | 33.95 | 33.25 | 34.65 | — |
| — | 0.10 | 0.25 | 0.17 | +0.03 | 30.8% | 405 | 30.8% | -0.98 | 34.98 | 34.15 | 35.80 | — |
| — | 0.10 | 0.31 | 0.20 | +0.03 | 31.1% | 406 | 31.1% | -0.98 | 35.77 | 34.65 | 36.90 | — |
| — | 0.09 | 0.26 | 0.17 | +0.03 | 31.4% | 407 | 31.4% | -0.98 | 36.92 | 36.15 | 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.