Spot 367.04
· 260 contratti su 2 scadenze
· fonte ibkr
· catturata 13/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.30 | 33.55 | 32.92 | +0.98 | 32.8% | 335 | 32.8% | -0.02 | 0.48 | 0.41 | 0.55 | — |
| — | 27.55 | 28.80 | 28.18 | +0.97 | 31.4% | 340 | 31.4% | -0.03 | 0.70 | 0.64 | 0.77 | — |
| — | 26.80 | 28.50 | 27.65 | +0.97 | 31.1% | 341 | 31.1% | -0.03 | 0.78 | 0.69 | 0.87 | — |
| — | 25.85 | 27.60 | 26.73 | +0.97 | 30.8% | 342 | 30.8% | -0.03 | 0.87 | 0.75 | 0.99 | — |
| — | 24.90 | 26.60 | 25.75 | +0.96 | 30.6% | 343 | 30.6% | -0.04 | 0.90 | 0.82 | 0.98 | — |
| — | 24.00 | 25.70 | 24.85 | +0.96 | 30.3% | 344 | 30.3% | -0.04 | 0.98 | 0.90 | 1.06 | — |
| — | 23.15 | 23.95 | 23.55 | +0.96 | 30.0% | 345 | 30.0% | -0.04 | 1.06 | 0.98 | 1.14 | — |
| — | 22.30 | 23.85 | 23.07 | +0.95 | 29.8% | 346 | 29.8% | -0.05 | 1.16 | 1.06 | 1.25 | — |
| — | 21.30 | 22.80 | 22.05 | +0.95 | 29.5% | 347 | 29.5% | -0.05 | 1.25 | 1.16 | 1.35 | — |
| — | 20.50 | 21.50 | 21.00 | +0.95 | 29.3% | 348 | 29.3% | -0.05 | 1.37 | 1.26 | 1.48 | — |
| — | 19.60 | 21.20 | 20.40 | +0.94 | 29.0% | 349 | 29.0% | -0.06 | 1.49 | 1.38 | 1.60 | — |
| — | 18.70 | 19.60 | 19.15 | +0.94 | 28.8% | 350 | 28.8% | -0.06 | 1.62 | 1.52 | 1.73 | — |
| — | 17.80 | 18.95 | 18.38 | +0.93 | 28.5% | 351 | 28.5% | -0.07 | 1.75 | 1.63 | 1.88 | — |
| — | 17.05 | 18.05 | 17.55 | +0.93 | 28.3% | 352 | 28.3% | -0.08 | 1.92 | 1.81 | 2.03 | — |
| — | 16.15 | 17.35 | 16.75 | +0.92 | 28.1% | 353 | 28.1% | -0.08 | 2.09 | 1.97 | 2.21 | — |
| — | 15.35 | 16.40 | 15.88 | +0.91 | 27.8% | 354 | 27.8% | -0.09 | 2.27 | 2.16 | 2.38 | — |
| — | 14.55 | 15.60 | 15.07 | +0.90 | 27.6% | 355 | 27.6% | -0.10 | 2.50 | 2.35 | 2.66 | — |
| — | 13.85 | 14.80 | 14.32 | +0.90 | 27.4% | 356 | 27.4% | -0.10 | 2.73 | 2.57 | 2.88 | — |
| — | 13.00 | 14.00 | 13.50 | +0.89 | 27.2% | 357 | 27.2% | -0.11 | 2.96 | 2.78 | 3.15 | — |
| — | 12.30 | 13.25 | 12.78 | +0.88 | 27.0% | 358 | 27.0% | -0.12 | 3.15 | 3.00 | 3.30 | — |
| — | 11.50 | 12.60 | 12.05 | +0.87 | 26.8% | 359 | 26.8% | -0.13 | 3.45 | 3.30 | 3.60 | — |
| — | 10.80 | 11.50 | 11.15 | +0.86 | 26.6% | 360 | 26.6% | -0.15 | 3.73 | 3.60 | 3.85 | — |
| — | 10.25 | 10.90 | 10.57 | +0.84 | 26.5% | 361 | 26.5% | -0.16 | 4.00 | 3.85 | 4.15 | — |
| — | 9.55 | 10.20 | 9.88 | +0.83 | 26.3% | 362 | 26.3% | -0.17 | 4.35 | 4.20 | 4.50 | — |
| — | 8.90 | 9.40 | 9.15 | +0.82 | 26.1% | 363 | 26.1% | -0.19 | 4.67 | 4.50 | 4.85 | — |
| — | 8.25 | 8.75 | 8.50 | +0.80 | 26.0% | 364 | 26.0% | -0.20 | 5.08 | 4.90 | 5.25 | — |
| — | 7.65 | 8.15 | 7.90 | +0.78 | 25.8% | 365 | 25.8% | -0.22 | 5.47 | 5.30 | 5.65 | — |
| — | 7.10 | 7.50 | 7.30 | +0.77 | 25.7% | 366 | 25.7% | -0.23 | 5.92 | 5.75 | 6.10 | — |
| — | 6.50 | 7.00 | 6.75 | +0.75 | 25.5% | 367 | 25.5% | -0.25 | 6.33 | 6.15 | 6.50 | — |
| — | 6.05 | 6.45 | 6.25 | +0.73 | 25.4% | 368 | 25.4% | -0.27 | 6.80 | 6.60 | 7.00 | — |
| — | 5.55 | 5.95 | 5.75 | +0.71 | 25.3% | 369 | 25.3% | -0.29 | 7.30 | 7.10 | 7.50 | — |
| — | 5.20 | 5.45 | 5.33 | +0.69 | 25.1% | 370 | 25.1% | -0.31 | 7.83 | 7.60 | 8.05 | — |
| — | 4.65 | 5.00 | 4.83 | +0.67 | 25.0% | 371 | 25.0% | -0.33 | 8.35 | 8.10 | 8.60 | — |
| — | 4.20 | 4.55 | 4.38 | +0.65 | 24.9% | 372 | 24.9% | -0.36 | 8.95 | 8.65 | 9.25 | — |
| — | 3.85 | 4.15 | 4.00 | +0.62 | 24.9% | 373 | 24.9% | -0.38 | 9.53 | 9.20 | 9.85 | — |
| — | 3.45 | 3.80 | 3.62 | +0.60 | 24.8% | 374 | 24.8% | -0.40 | 10.15 | 9.80 | 10.50 | — |
| — | 3.15 | 3.45 | 3.30 | — | — | 375 | 24.7% | -0.43 | 10.82 | 10.50 | 11.15 | — |
| — | 2.82 | 3.10 | 2.96 | — | — | 376 | 24.7% | -0.46 | 11.57 | 11.35 | 11.80 | — |
| — | 2.54 | 2.79 | 2.67 | +0.52 | 24.6% | 377 | — | — | 12.22 | 11.90 | 12.55 | — |
| — | 2.26 | 2.52 | 2.39 | +0.49 | 24.6% | 378 | 24.6% | -0.51 | 13.03 | 12.55 | 13.50 | — |
| — | 1.97 | 2.25 | 2.11 | +0.47 | 24.6% | 379 | 24.6% | -0.54 | 13.68 | 13.30 | 14.05 | — |
| — | 1.70 | 2.04 | 1.87 | +0.44 | 24.6% | 380 | — | — | 14.65 | 14.05 | 15.25 | — |
| — | 1.49 | 1.85 | 1.67 | +0.42 | 24.6% | 381 | 24.6% | -0.59 | 15.28 | 14.85 | 15.70 | — |
| — | 1.35 | 1.65 | 1.50 | — | — | 382 | 24.6% | -0.62 | 16.18 | 15.70 | 16.65 | — |
| — | 1.27 | 1.48 | 1.38 | +0.36 | 24.6% | 383 | 24.6% | -0.64 | 17.05 | 16.55 | 17.55 | — |
| — | 1.13 | 1.34 | 1.24 | +0.34 | 24.7% | 384 | — | — | 17.88 | 17.40 | 18.35 | — |
| — | 1.00 | 1.20 | 1.10 | +0.31 | 24.7% | 385 | 24.7% | -0.69 | 18.77 | 18.30 | 19.25 | — |
| — | 0.90 | 1.07 | 0.98 | +0.29 | 24.8% | 386 | 24.8% | -0.72 | 19.73 | 19.20 | 20.25 | — |
| — | 0.78 | 0.95 | 0.86 | +0.27 | 24.9% | 387 | 24.9% | -0.74 | 20.62 | 20.10 | 21.15 | — |
| — | 0.70 | 0.85 | 0.78 | +0.25 | 25.0% | 388 | 25.0% | -0.76 | 21.52 | 21.00 | 22.05 | — |
| — | 0.61 | 0.77 | 0.69 | — | — | 389 | 25.1% | -0.78 | 22.48 | 21.95 | 23.00 | — |
| — | 0.51 | 0.68 | 0.59 | +0.21 | 25.2% | 390 | 25.2% | -0.80 | 23.45 | 22.90 | 24.00 | — |
| — | 0.48 | 0.63 | 0.56 | +0.19 | 25.4% | 391 | 25.4% | -0.82 | 24.07 | 23.45 | 24.70 | — |
| — | 0.38 | 0.56 | 0.47 | +0.17 | 25.5% | 392 | 25.5% | -0.84 | 25.05 | 24.35 | 25.75 | — |
| — | 0.29 | 0.52 | 0.41 | +0.16 | 25.7% | 393 | 25.7% | -0.86 | 25.95 | 25.25 | 26.65 | — |
| — | 0.25 | 0.45 | 0.35 | +0.14 | 25.9% | 394 | 25.9% | -0.87 | 27.12 | 26.50 | 27.75 | — |
| — | 0.28 | 0.40 | 0.34 | +0.13 | 26.1% | 395 | 26.1% | -0.88 | 27.95 | 27.00 | 28.90 | — |
| — | 0.26 | 0.39 | 0.33 | +0.12 | 26.3% | 396 | 26.3% | -0.90 | 28.93 | 28.05 | 29.80 | — |
| — | 0.20 | 0.36 | 0.28 | +0.11 | 26.5% | 397 | 26.5% | -0.91 | 29.88 | 28.95 | 30.80 | — |
| — | 0.20 | 0.31 | 0.26 | +0.10 | 26.7% | 398 | 26.7% | -0.92 | 30.85 | 29.90 | 31.80 | — |
| — | 0.15 | 0.30 | 0.23 | +0.09 | 27.0% | 399 | 27.0% | -0.93 | 31.80 | 30.45 | 33.15 | — |
| — | 0.14 | 0.27 | 0.20 | +0.08 | 27.2% | 400 | 27.2% | -0.94 | 32.85 | 32.05 | 33.65 | — |
| — | 0.15 | 0.25 | 0.20 | +0.07 | 27.5% | 401 | 27.5% | -0.94 | 33.88 | 33.20 | 34.55 | — |
| — | 0.14 | 0.25 | 0.20 | +0.07 | 27.7% | 402 | 27.7% | -0.95 | 34.83 | 34.15 | 35.50 | — |
| — | 0.10 | 0.26 | 0.18 | +0.06 | 28.0% | 403 | 28.0% | -0.96 | 35.88 | 34.65 | 37.10 | — |
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.