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 | |
| — | 31.85 | 32.85 | 32.35 | +0.99 | 40.1% | 335 | 40.1% | -0.01 | 0.10 | 0.06 | 0.14 | — |
| — | 26.95 | 27.95 | 27.45 | +0.99 | 38.8% | 340 | 38.8% | -0.01 | 0.20 | 0.16 | 0.23 | — |
| — | 25.75 | 27.05 | 26.40 | +0.99 | 38.5% | 341 | 38.5% | -0.01 | 0.23 | 0.16 | 0.31 | — |
| — | 24.95 | 26.05 | 25.50 | — | — | 342 | — | — | 0.27 | 0.19 | 0.35 | — |
| — | 24.00 | 25.10 | 24.55 | — | — | 343 | 38.0% | -0.01 | 0.28 | 0.21 | 0.36 | — |
| — | 23.05 | 24.15 | 23.60 | +0.99 | 37.7% | 344 | 37.7% | -0.01 | 0.33 | 0.25 | 0.41 | — |
| — | 22.00 | 23.00 | 22.50 | +0.99 | 37.5% | 345 | 37.5% | -0.01 | 0.37 | 0.29 | 0.45 | — |
| — | 21.15 | 22.20 | 21.68 | +0.98 | 37.2% | 346 | 37.2% | -0.02 | 0.42 | 0.33 | 0.51 | — |
| — | 20.20 | 21.25 | 20.73 | +0.98 | 36.9% | 347 | 36.9% | -0.02 | 0.45 | 0.40 | 0.50 | — |
| — | 19.25 | 20.35 | 19.80 | +0.98 | 36.7% | 348 | 36.7% | -0.02 | 0.55 | 0.46 | 0.64 | — |
| — | 18.40 | 19.20 | 18.80 | +0.98 | 36.4% | 349 | 36.4% | -0.02 | 0.58 | 0.53 | 0.64 | — |
| — | 17.45 | 18.25 | 17.85 | +0.97 | 36.1% | 350 | 36.1% | -0.03 | 0.67 | 0.62 | 0.72 | — |
| — | 16.45 | 17.40 | 16.93 | +0.97 | 35.9% | 351 | 35.9% | -0.03 | 0.76 | 0.69 | 0.82 | — |
| — | 15.65 | 16.50 | 16.07 | +0.97 | 35.6% | 352 | 35.6% | -0.03 | 0.85 | 0.78 | 0.92 | — |
| — | 14.65 | 15.65 | 15.15 | +0.96 | 35.3% | 353 | 35.3% | -0.04 | 0.96 | 0.89 | 1.04 | — |
| — | 13.90 | 14.80 | 14.35 | +0.96 | 35.1% | 354 | 35.1% | -0.04 | 1.09 | 1.01 | 1.17 | — |
| — | 13.05 | 13.90 | 13.47 | +0.95 | 34.8% | 355 | 34.8% | -0.05 | 1.24 | 1.16 | 1.31 | — |
| — | 12.25 | 13.10 | 12.68 | +0.95 | 34.5% | 356 | 34.5% | -0.05 | 1.43 | 1.30 | 1.55 | — |
| — | 11.35 | 12.30 | 11.82 | +0.94 | 34.2% | 357 | 34.2% | -0.06 | 1.60 | 1.47 | 1.73 | — |
| — | 10.50 | 11.50 | 11.00 | +0.93 | 33.9% | 358 | 33.9% | -0.07 | 1.77 | 1.65 | 1.89 | — |
| — | 9.75 | 10.70 | 10.22 | +0.92 | 33.6% | 359 | 33.6% | -0.08 | 1.97 | 1.86 | 2.08 | — |
| — | 8.90 | 9.65 | 9.28 | +0.91 | 33.3% | 360 | 33.3% | -0.09 | 2.23 | 2.11 | 2.35 | — |
| — | 8.20 | 9.20 | 8.70 | +0.90 | 33.0% | 361 | 33.0% | -0.10 | 2.48 | 2.35 | 2.62 | — |
| — | 7.65 | 8.50 | 8.07 | +0.89 | 32.7% | 362 | 32.7% | -0.11 | 2.75 | 2.63 | 2.87 | — |
| — | 7.05 | 7.60 | 7.33 | +0.88 | 32.4% | 363 | 32.4% | -0.12 | 3.07 | 2.94 | 3.20 | — |
| — | 6.40 | 6.85 | 6.62 | +0.86 | 32.1% | 364 | 32.1% | -0.14 | 3.40 | 3.25 | 3.55 | — |
| — | 5.80 | 6.20 | 6.00 | +0.85 | 31.8% | 365 | — | — | 3.80 | 3.65 | 3.95 | — |
| — | 5.20 | 5.60 | 5.40 | +0.83 | 31.5% | 366 | 31.5% | -0.17 | 4.22 | 4.05 | 4.40 | — |
| — | 4.65 | 5.05 | 4.85 | — | — | 367 | — | — | 4.65 | 4.45 | 4.85 | — |
| — | 4.15 | 4.50 | 4.33 | — | — | 368 | 30.9% | -0.22 | 5.12 | 4.95 | 5.30 | — |
| — | 3.70 | 4.00 | 3.85 | +0.76 | 30.6% | 369 | 30.6% | -0.24 | 5.67 | 5.45 | 5.90 | — |
| — | 3.25 | 3.55 | 3.40 | +0.74 | 30.3% | 370 | 30.3% | -0.26 | 6.20 | 5.75 | 6.65 | — |
| — | 2.83 | 3.15 | 2.99 | +0.71 | 30.0% | 371 | 30.0% | -0.29 | 6.70 | 6.30 | 7.10 | — |
| — | 2.45 | 2.73 | 2.59 | +0.68 | 29.7% | 372 | 29.7% | -0.32 | 7.30 | 6.95 | 7.65 | — |
| — | 2.11 | 2.38 | 2.25 | +0.65 | 29.5% | 373 | 29.5% | -0.35 | 8.12 | 7.50 | 8.75 | — |
| — | 1.82 | 2.05 | 1.94 | +0.62 | 29.2% | 374 | 29.2% | -0.38 | 8.70 | 8.20 | 9.20 | — |
| — | 1.54 | 1.73 | 1.64 | +0.59 | 29.0% | 375 | 29.0% | -0.42 | 9.40 | 8.95 | 9.85 | — |
| — | 1.31 | 1.53 | 1.42 | +0.55 | 28.8% | 376 | 28.8% | -0.45 | 10.15 | 9.60 | 10.70 | — |
| — | 1.16 | 1.23 | 1.20 | +0.51 | 28.7% | 377 | 28.7% | -0.49 | 10.97 | 10.50 | 11.45 | — |
| — | 0.93 | 1.12 | 1.02 | +0.48 | 28.5% | 378 | 28.5% | -0.53 | 11.78 | 11.30 | 12.25 | — |
| — | 0.77 | 0.94 | 0.85 | +0.44 | 28.5% | 379 | 28.5% | -0.57 | 12.65 | 12.20 | 13.10 | — |
| — | 0.64 | 0.75 | 0.69 | +0.40 | 28.4% | 380 | 28.4% | -0.60 | 13.47 | 13.00 | 13.95 | — |
| — | 0.53 | 0.66 | 0.59 | +0.36 | 28.4% | 381 | 28.4% | -0.64 | 14.40 | 13.85 | 14.95 | — |
| — | 0.42 | 0.51 | 0.47 | +0.33 | 28.4% | 382 | 28.4% | -0.68 | 15.32 | 14.75 | 15.90 | — |
| — | 0.35 | 0.42 | 0.39 | +0.29 | 28.4% | 383 | 28.4% | -0.71 | 16.23 | 15.65 | 16.80 | — |
| — | 0.29 | 0.35 | 0.32 | +0.26 | 28.5% | 384 | 28.5% | -0.75 | 17.15 | 16.45 | 17.85 | — |
| — | 0.25 | 0.29 | 0.27 | +0.23 | 28.7% | 385 | 28.7% | -0.78 | 18.02 | 17.55 | 18.50 | — |
| — | 0.18 | 0.27 | 0.23 | +0.20 | 28.9% | 386 | 28.9% | -0.81 | 18.93 | 18.30 | 19.55 | — |
| — | 0.15 | 0.23 | 0.19 | +0.17 | 29.1% | 387 | 29.1% | -0.83 | 19.88 | 19.20 | 20.55 | — |
| — | 0.13 | 0.19 | 0.16 | +0.15 | 29.4% | 388 | 29.4% | -0.86 | 20.85 | 20.15 | 21.55 | — |
| — | 0.11 | 0.17 | 0.14 | +0.13 | 29.7% | 389 | 29.7% | -0.88 | 21.88 | 21.05 | 22.70 | — |
| — | 0.09 | 0.15 | 0.12 | +0.11 | 30.1% | 390 | 30.1% | -0.90 | 22.88 | 22.15 | 23.60 | — |
| — | 0.07 | 0.14 | 0.10 | — | — | 391 | — | — | 23.88 | 23.20 | 24.55 | — |
| — | 0.06 | 0.11 | 0.09 | — | — | 392 | — | — | 24.82 | 24.25 | 25.40 | — |
| — | 0.05 | 0.11 | 0.08 | — | — | 393 | — | — | 25.88 | 25.35 | 26.40 | — |
| — | 0.04 | 0.10 | 0.07 | +0.06 | 32.0% | 394 | 32.0% | -0.96 | 27.02 | 26.30 | 27.75 | — |
| — | 0.03 | 0.09 | 0.06 | +0.05 | 32.6% | 395 | 32.6% | -0.97 | 28.02 | 27.30 | 28.75 | — |
| — | 0.02 | 0.07 | 0.04 | +0.04 | 33.2% | 396 | 33.2% | -0.97 | 28.85 | 28.25 | 29.45 | — |
| — | 0.02 | 0.08 | 0.05 | +0.03 | 33.8% | 397 | 33.8% | -0.98 | 29.85 | 29.30 | 30.40 | — |
| — | 0.02 | 0.08 | 0.05 | +0.03 | 34.5% | 398 | 34.5% | -0.99 | 31.02 | 30.30 | 31.75 | — |
| — | 0.02 | 0.08 | 0.05 | +0.02 | 35.1% | 399 | 35.1% | -0.99 | 31.93 | 31.30 | 32.55 | — |
| — | 0.01 | 0.06 | 0.04 | +0.02 | 35.8% | 400 | 35.8% | -1.00 | 33.02 | 32.30 | 33.75 | — |
| — | — | 0.07 | — | +0.02 | 36.5% | 401 | 36.5% | -1.00 | 33.98 | 33.25 | 34.70 | — |
| — | — | 0.07 | — | +0.02 | 37.2% | 402 | 37.2% | -1.00 | 34.98 | 34.25 | 35.70 | — |
| — | — | 0.08 | — | +0.02 | 37.8% | 403 | 37.8% | -1.00 | 36.00 | 35.30 | 36.70 | — |
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.