Spot 372.26
· 284 contratti su 2 scadenze
· fonte ibkr
· catturata 15/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.00 | 33.05 | 32.52 | +0.99 | 49.5% | 340 | 49.5% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 31.00 | 32.10 | 31.55 | +0.99 | 48.9% | 341 | 48.9% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| — | 30.00 | 31.10 | 30.55 | +0.99 | 48.2% | 342 | 48.2% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 29.05 | 30.05 | 29.55 | +0.99 | 47.6% | 343 | 47.6% | -0.01 | 0.07 | 0.03 | 0.12 | — |
| — | 28.05 | 29.10 | 28.57 | +0.99 | 46.9% | 344 | 46.9% | -0.01 | 0.08 | 0.03 | 0.13 | — |
| — | 27.10 | 28.05 | 27.57 | +0.98 | 46.1% | 345 | 46.1% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 26.10 | 27.05 | 26.57 | +0.98 | 45.4% | 346 | 45.4% | -0.02 | 0.08 | 0.05 | 0.11 | — |
| — | 25.10 | 26.05 | 25.57 | +0.98 | 44.6% | 347 | 44.6% | -0.02 | 0.10 | 0.06 | 0.13 | — |
| — | 24.10 | 25.05 | 24.57 | +0.98 | 43.8% | 348 | 43.8% | -0.02 | 0.10 | 0.06 | 0.15 | — |
| — | 23.15 | 24.10 | 23.62 | +0.98 | 43.1% | 349 | 43.1% | -0.02 | 0.12 | 0.07 | 0.18 | — |
| — | 22.20 | 23.05 | 22.62 | +0.97 | 42.3% | 350 | 42.3% | -0.03 | 0.12 | 0.09 | 0.16 | — |
| — | 21.15 | 21.90 | 21.52 | +0.97 | 41.5% | 351 | 41.5% | -0.03 | 0.14 | 0.10 | 0.19 | — |
| — | 20.20 | 21.00 | 20.60 | +0.97 | 40.8% | 352 | 40.8% | -0.03 | 0.17 | 0.10 | 0.24 | — |
| — | 19.20 | 20.15 | 19.68 | +0.96 | 40.0% | 353 | 40.0% | -0.04 | 0.17 | 0.12 | 0.23 | — |
| — | 18.20 | 19.15 | 18.68 | +0.95 | 39.2% | 354 | 39.2% | -0.05 | 0.19 | 0.14 | 0.24 | — |
| — | 17.25 | 18.15 | 17.70 | +0.95 | 38.4% | 355 | 38.4% | -0.05 | 0.20 | 0.16 | 0.24 | — |
| — | 16.25 | 17.20 | 16.73 | +0.94 | 37.6% | 356 | 37.6% | -0.06 | 0.21 | 0.17 | 0.26 | — |
| — | 15.30 | 16.25 | 15.78 | +0.93 | 36.8% | 357 | 36.8% | -0.07 | 0.25 | 0.21 | 0.29 | — |
| — | 14.30 | 15.25 | 14.78 | +0.91 | 35.9% | 358 | 35.9% | -0.08 | 0.28 | 0.24 | 0.32 | — |
| — | 13.40 | 14.15 | 13.78 | +0.90 | 35.0% | 359 | 35.0% | -0.10 | 0.32 | 0.27 | 0.37 | — |
| — | 12.45 | 13.15 | 12.80 | +0.89 | 34.1% | 360 | 34.1% | -0.11 | 0.40 | 0.37 | 0.42 | — |
| — | 11.50 | 12.40 | 11.95 | +0.87 | 33.2% | 361 | 33.2% | -0.13 | 0.42 | 0.38 | 0.47 | — |
| — | 10.55 | 11.25 | 10.90 | +0.85 | 32.2% | 362 | 32.2% | -0.15 | 0.49 | 0.45 | 0.54 | — |
| — | 9.70 | 10.35 | 10.03 | +0.83 | 31.2% | 363 | 31.2% | -0.17 | 0.58 | 0.54 | 0.62 | — |
| — | 8.80 | 9.45 | 9.12 | +0.80 | 30.3% | 364 | 30.3% | -0.20 | 0.67 | 0.60 | 0.74 | — |
| — | 7.85 | 8.65 | 8.25 | +0.77 | 29.3% | 365 | 29.3% | -0.23 | 0.83 | 0.76 | 0.91 | — |
| — | 7.05 | 7.65 | 7.35 | +0.75 | 28.4% | 366 | 28.4% | -0.25 | 0.94 | 0.86 | 1.02 | — |
| — | 6.10 | 6.80 | 6.45 | +0.71 | 27.6% | 367 | 27.6% | -0.29 | 1.14 | 1.03 | 1.24 | — |
| — | 5.30 | 6.00 | 5.65 | +0.68 | 26.9% | 368 | 26.9% | -0.32 | 1.35 | 1.23 | 1.47 | — |
| — | 4.70 | 5.50 | 5.10 | +0.64 | 26.3% | 369 | 26.3% | -0.36 | 1.60 | 1.51 | 1.70 | — |
| — | 4.00 | 4.55 | 4.28 | +0.60 | 25.9% | 370 | 25.9% | -0.40 | 1.89 | 1.78 | 2.00 | — |
| — | 3.50 | 3.85 | 3.67 | +0.56 | 25.6% | 371 | 25.6% | -0.44 | 2.29 | 2.20 | 2.37 | — |
| — | 2.90 | 3.20 | 3.05 | +0.52 | 25.2% | 372 | 25.2% | -0.48 | 2.64 | 2.53 | 2.75 | — |
| — | 2.42 | 2.67 | 2.54 | +0.47 | 24.9% | 373 | 24.9% | -0.53 | 3.05 | 2.90 | 3.20 | — |
| — | 1.92 | 2.14 | 2.03 | +0.43 | 24.5% | 374 | 24.5% | -0.58 | 3.58 | 3.40 | 3.75 | — |
| — | 1.50 | 1.73 | 1.61 | +0.38 | 24.1% | 375 | 24.1% | -0.62 | 4.12 | 4.05 | 4.20 | — |
| — | 1.15 | 1.26 | 1.21 | +0.33 | 23.9% | 376 | 23.9% | -0.67 | 4.92 | 4.60 | 5.25 | — |
| — | 0.87 | 1.07 | 0.97 | +0.29 | 23.8% | 377 | 23.8% | -0.71 | 5.60 | 5.25 | 5.95 | — |
| — | 0.67 | 0.80 | 0.73 | +0.25 | 23.8% | 378 | 23.8% | -0.75 | 6.33 | 6.00 | 6.65 | — |
| — | 0.53 | 0.62 | 0.57 | +0.21 | 23.8% | 379 | 23.8% | -0.79 | 7.15 | 6.75 | 7.55 | — |
| — | 0.38 | 0.49 | 0.43 | +0.17 | 23.8% | 380 | 23.8% | -0.83 | 8.10 | 7.75 | 8.45 | — |
| — | 0.30 | 0.39 | 0.34 | +0.14 | 24.0% | 381 | 24.0% | -0.86 | 8.90 | 8.45 | 9.35 | — |
| — | 0.23 | 0.30 | 0.27 | +0.12 | 24.3% | 382 | 24.3% | -0.89 | 9.82 | 9.35 | 10.30 | — |
| — | 0.17 | 0.25 | 0.21 | +0.10 | 24.8% | 383 | 24.8% | -0.91 | 10.90 | 10.45 | 11.35 | — |
| — | 0.14 | 0.20 | 0.17 | +0.08 | 25.4% | 384 | 25.4% | -0.93 | 11.80 | 11.15 | 12.45 | — |
| — | 0.11 | 0.16 | 0.14 | +0.06 | 26.3% | 385 | 26.3% | -0.94 | 12.95 | 12.45 | 13.45 | — |
| — | 0.10 | 0.15 | 0.12 | +0.05 | 27.3% | 386 | 27.3% | -0.95 | 13.75 | 13.10 | 14.40 | — |
| — | 0.07 | 0.15 | 0.11 | +0.04 | 28.4% | 387 | 28.4% | -0.96 | 14.85 | 14.10 | 15.60 | — |
| — | 0.05 | 0.15 | 0.10 | +0.04 | 29.5% | 388 | 29.5% | -0.97 | 15.80 | 15.10 | 16.50 | — |
| — | 0.04 | 0.15 | 0.10 | +0.03 | 30.8% | 389 | 30.8% | -0.97 | 16.65 | 16.00 | 17.30 | — |
| — | 0.08 | 0.09 | 0.09 | +0.03 | 32.0% | 390 | 32.0% | -0.98 | 17.65 | 17.05 | 18.25 | — |
| — | 0.02 | 0.19 | 0.10 | +0.02 | 33.2% | 391 | 33.2% | -0.98 | 18.73 | 18.05 | 19.40 | — |
| — | 0.02 | 0.09 | 0.06 | +0.02 | 34.5% | 392 | 34.5% | -0.98 | 19.70 | 19.05 | 20.35 | — |
| — | 0.01 | 0.12 | 0.07 | — | — | 393 | 35.7% | -0.99 | 20.82 | 20.25 | 21.40 | — |
| — | 0.04 | 0.09 | 0.07 | +0.02 | 36.9% | 394 | 36.9% | -0.99 | 21.68 | 21.05 | 22.30 | — |
| — | 0.05 | 0.07 | 0.06 | +0.02 | 38.1% | 395 | 38.1% | -0.99 | 22.70 | 22.05 | 23.35 | — |
| — | 0.01 | 0.20 | 0.10 | +0.01 | 39.2% | 396 | 39.2% | -0.99 | 23.75 | 23.05 | 24.45 | — |
| — | 0.01 | 0.23 | 0.12 | +0.01 | 40.3% | 397 | 40.3% | -0.99 | 24.73 | 24.05 | 25.40 | — |
| — | 0.02 | 0.27 | 0.14 | +0.01 | 41.3% | 398 | 41.3% | -0.99 | 25.70 | 25.05 | 26.35 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 42.3% | 399 | 42.3% | -0.99 | 26.73 | 26.05 | 27.40 | — |
| — | 0.05 | 0.06 | 0.06 | +0.01 | 43.3% | 400 | 43.3% | -1.00 | 27.68 | 27.05 | 28.30 | — |
| — | — | 0.27 | — | +0.01 | 44.2% | 401 | 44.2% | -1.00 | 28.68 | 28.05 | 29.30 | — |
| — | — | 0.07 | — | +0.01 | 45.0% | 402 | 45.0% | -1.00 | 29.68 | 29.05 | 30.30 | — |
| — | — | 0.27 | — | +0.01 | 45.8% | 403 | 45.8% | -1.00 | 30.65 | 30.05 | 31.25 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 46.6% | 404 | 46.6% | -1.00 | 31.68 | 31.05 | 32.30 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 47.3% | 405 | 47.3% | -1.00 | 32.80 | 32.35 | 33.25 | — |
| — | — | 0.06 | — | +0.01 | 48.0% | 406 | 48.0% | -1.00 | 33.85 | 33.40 | 34.30 | — |
| — | — | 0.25 | — | +0.01 | 48.7% | 407 | 48.7% | -1.00 | 34.83 | 34.35 | 35.30 | — |
| — | 0.01 | 0.18 | 0.10 | +0.01 | 49.3% | 408 | 49.3% | -1.00 | 35.67 | 35.05 | 36.30 | — |
| — | — | 0.22 | — | +0.01 | 49.8% | 409 | 49.8% | -1.00 | 36.67 | 36.05 | 37.30 | — |
| — | 0.02 | 0.13 | 0.07 | +0.01 | 50.3% | 410 | 50.3% | -1.00 | 37.77 | 37.30 | 38.25 | — |
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.