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 | |
| — | 32.40 | 33.60 | 33.00 | +0.97 | 33.0% | 340 | 33.0% | -0.03 | 0.27 | 0.25 | 0.29 | — |
| — | 30.55 | 33.05 | 31.80 | +0.96 | 32.5% | 341 | 32.5% | -0.04 | 0.28 | 0.23 | 0.32 | — |
| — | 29.55 | 32.10 | 30.82 | +0.96 | 32.1% | 342 | 32.1% | -0.04 | 0.29 | 0.25 | 0.34 | — |
| — | 28.60 | 31.10 | 29.85 | +0.96 | 31.6% | 343 | 31.6% | -0.04 | 0.33 | 0.28 | 0.37 | — |
| — | 27.20 | 30.45 | 28.82 | +0.95 | 31.2% | 344 | 31.2% | -0.05 | 0.35 | 0.30 | 0.40 | — |
| — | 27.65 | 28.70 | 28.18 | +0.95 | 30.8% | 345 | 30.8% | -0.05 | 0.38 | 0.33 | 0.43 | — |
| — | 26.70 | 27.65 | 27.18 | +0.94 | 30.3% | 346 | 30.3% | -0.06 | 0.42 | 0.37 | 0.47 | — |
| — | 25.70 | 26.50 | 26.10 | +0.94 | 29.9% | 347 | 29.9% | -0.06 | 0.46 | 0.40 | 0.51 | — |
| — | 24.70 | 25.50 | 25.10 | +0.93 | 29.5% | 348 | 29.5% | -0.07 | 0.49 | 0.44 | 0.55 | — |
| — | 23.80 | 24.95 | 24.38 | +0.92 | 29.1% | 349 | 29.1% | -0.07 | 0.55 | 0.49 | 0.60 | — |
| — | 22.85 | 23.65 | 23.25 | +0.92 | 28.7% | 350 | 28.7% | -0.08 | 0.59 | 0.54 | 0.65 | — |
| — | 21.90 | 23.00 | 22.45 | +0.91 | 28.3% | 351 | 28.3% | -0.09 | 0.65 | 0.59 | 0.71 | — |
| — | 21.00 | 22.10 | 21.55 | +0.90 | 27.9% | 352 | 27.9% | -0.10 | 0.71 | 0.65 | 0.78 | — |
| — | 20.00 | 20.80 | 20.40 | +0.89 | 27.6% | 353 | 27.6% | -0.11 | 0.79 | 0.72 | 0.86 | — |
| — | 19.15 | 20.25 | 19.70 | +0.88 | 27.2% | 354 | 27.2% | -0.12 | 0.88 | 0.80 | 0.95 | — |
| — | 18.30 | 19.05 | 18.68 | +0.87 | 26.9% | 355 | 26.9% | -0.13 | 0.96 | 0.89 | 1.03 | — |
| — | 17.40 | 18.05 | 17.73 | +0.86 | 26.6% | 356 | 26.6% | -0.14 | 1.06 | 0.98 | 1.14 | — |
| — | 16.45 | 17.20 | 16.82 | +0.85 | 26.3% | 357 | 26.3% | -0.16 | 1.17 | 1.08 | 1.25 | — |
| — | 15.55 | 16.30 | 15.93 | +0.83 | 25.9% | 358 | 25.9% | -0.17 | 1.28 | 1.19 | 1.38 | — |
| — | 14.65 | 15.40 | 15.03 | +0.82 | 25.7% | 359 | 25.7% | -0.18 | 1.42 | 1.32 | 1.51 | — |
| — | 13.85 | 14.80 | 14.32 | +0.80 | 25.4% | 360 | 25.4% | -0.20 | 1.57 | 1.47 | 1.67 | — |
| — | 13.00 | 13.70 | 13.35 | +0.78 | 25.1% | 361 | 25.1% | -0.22 | 1.73 | 1.62 | 1.83 | — |
| — | 12.15 | 13.25 | 12.70 | +0.76 | 24.8% | 362 | 24.8% | -0.24 | 1.91 | 1.79 | 2.02 | — |
| — | 11.35 | 12.30 | 11.82 | +0.75 | 24.6% | 363 | 24.6% | -0.26 | 2.09 | 1.96 | 2.22 | — |
| — | 10.60 | 11.30 | 10.95 | +0.72 | 24.3% | 364 | 24.3% | -0.28 | 2.31 | 2.19 | 2.43 | — |
| — | 9.90 | 10.55 | 10.22 | +0.70 | 24.0% | 365 | 24.0% | -0.30 | 2.54 | 2.41 | 2.67 | — |
| — | 9.10 | 9.80 | 9.45 | +0.68 | 23.8% | 366 | 23.8% | -0.32 | 2.78 | 2.63 | 2.93 | — |
| — | 8.45 | 9.05 | 8.75 | +0.66 | 23.6% | 367 | 23.6% | -0.35 | 3.08 | 2.91 | 3.25 | — |
| — | 7.75 | 8.25 | 8.00 | +0.63 | 23.3% | 368 | 23.3% | -0.37 | 3.38 | 3.20 | 3.55 | — |
| — | 7.10 | 7.60 | 7.35 | +0.61 | 23.1% | 369 | 23.1% | -0.40 | 3.73 | 3.55 | 3.90 | — |
| — | 6.55 | 6.90 | 6.72 | +0.58 | 22.9% | 370 | 22.9% | -0.42 | 4.08 | 3.90 | 4.25 | — |
| — | 5.90 | 6.30 | 6.10 | +0.55 | 22.7% | 371 | 22.7% | -0.45 | 4.45 | 4.25 | 4.65 | — |
| — | 5.35 | 5.75 | 5.55 | +0.52 | 22.5% | 372 | 22.5% | -0.48 | 4.85 | 4.65 | 5.05 | — |
| — | 4.85 | 5.15 | 5.00 | +0.50 | 22.3% | 373 | — | — | 5.33 | 5.15 | 5.50 | — |
| — | 4.30 | 4.60 | 4.45 | — | — | 374 | 22.1% | -0.54 | 5.80 | 5.60 | 6.00 | — |
| — | 3.85 | 4.15 | 4.00 | +0.43 | 21.9% | 375 | 21.9% | -0.57 | 6.35 | 6.15 | 6.55 | — |
| — | 3.40 | 3.60 | 3.50 | +0.41 | 21.8% | 376 | 21.8% | -0.60 | 6.85 | 6.60 | 7.10 | — |
| — | 3.00 | 3.30 | 3.15 | +0.38 | 21.7% | 377 | 21.7% | -0.63 | 7.55 | 7.20 | 7.90 | — |
| — | 2.63 | 2.92 | 2.77 | +0.35 | 21.5% | 378 | 21.5% | -0.65 | 8.22 | 7.85 | 8.60 | — |
| — | 2.31 | 2.59 | 2.45 | +0.32 | 21.4% | 379 | 21.4% | -0.68 | 8.90 | 8.55 | 9.25 | — |
| — | 2.04 | 2.20 | 2.12 | +0.30 | 21.4% | 380 | 21.4% | -0.71 | 9.60 | 9.25 | 9.95 | — |
| — | 1.75 | 1.99 | 1.87 | +0.27 | 21.3% | 381 | 21.3% | -0.74 | 10.22 | 9.95 | 10.50 | — |
| — | 1.52 | 1.73 | 1.62 | +0.25 | 21.3% | 382 | 21.3% | -0.76 | 11.03 | 10.60 | 11.45 | — |
| — | 1.33 | 1.50 | 1.42 | +0.22 | 21.3% | 383 | 21.3% | -0.78 | 11.90 | 11.30 | 12.50 | — |
| — | 1.15 | 1.31 | 1.23 | +0.20 | 21.3% | 384 | 21.3% | -0.81 | 12.65 | 12.25 | 13.05 | — |
| — | 0.99 | 1.14 | 1.06 | +0.18 | 21.3% | 385 | 21.3% | -0.83 | 13.45 | 13.00 | 13.90 | — |
| — | 0.84 | 1.00 | 0.92 | +0.16 | 21.4% | 386 | — | — | 14.30 | 13.90 | 14.70 | — |
| — | 0.73 | 0.88 | 0.81 | — | — | 387 | — | — | 15.20 | 14.80 | 15.60 | — |
| — | 0.62 | 0.75 | 0.69 | — | — | 388 | — | — | 16.18 | 15.80 | 16.55 | — |
| — | 0.54 | 0.68 | 0.61 | +0.12 | 21.7% | 389 | 21.7% | -0.89 | 17.02 | 16.60 | 17.45 | — |
| — | 0.48 | 0.58 | 0.53 | +0.11 | 21.9% | 390 | 21.9% | -0.90 | 18.00 | 17.55 | 18.45 | — |
| — | 0.39 | 0.53 | 0.46 | +0.10 | 22.0% | 391 | 22.0% | -0.92 | 18.82 | 18.20 | 19.45 | — |
| — | 0.34 | 0.49 | 0.41 | +0.09 | 22.3% | 392 | 22.3% | -0.93 | 19.98 | 19.45 | 20.50 | — |
| — | 0.30 | 0.43 | 0.36 | +0.08 | 22.5% | 393 | 22.5% | -0.93 | 21.10 | 19.60 | 22.60 | — |
| — | 0.26 | 0.39 | 0.33 | +0.07 | 22.7% | 394 | 22.7% | -0.94 | 21.95 | 21.30 | 22.60 | — |
| — | 0.23 | 0.32 | 0.28 | +0.06 | 23.0% | 395 | 23.0% | -0.95 | 22.90 | 22.15 | 23.65 | — |
| — | 0.19 | 0.32 | 0.26 | +0.06 | 23.3% | 396 | 23.3% | -0.96 | 23.90 | 23.15 | 24.65 | — |
| — | 0.17 | 0.26 | 0.21 | +0.05 | 23.6% | 397 | 23.6% | -0.96 | 24.88 | 24.05 | 25.70 | — |
| — | 0.16 | 0.26 | 0.21 | +0.05 | 23.9% | 398 | 23.9% | -0.97 | 25.88 | 25.05 | 26.70 | — |
| — | 0.13 | 0.24 | 0.18 | +0.04 | 24.3% | 399 | 24.3% | -0.97 | 26.93 | 26.30 | 27.55 | — |
| — | 0.13 | 0.20 | 0.17 | +0.04 | 24.6% | 400 | 24.6% | -0.98 | 27.68 | 26.95 | 28.40 | — |
| — | 0.11 | 0.24 | 0.17 | +0.04 | 25.0% | 401 | 25.0% | -0.98 | 28.82 | 28.30 | 29.35 | — |
| — | 0.10 | 0.25 | 0.17 | +0.03 | 25.3% | 402 | 25.3% | -0.98 | 29.73 | 28.95 | 30.50 | — |
| — | 0.08 | 0.27 | 0.17 | +0.03 | 25.7% | 403 | 25.7% | -0.98 | 30.70 | 29.90 | 31.50 | — |
| — | 0.08 | 0.21 | 0.14 | +0.03 | 26.1% | 404 | 26.1% | -0.99 | 31.68 | 30.85 | 32.50 | — |
| — | 0.07 | 0.19 | 0.13 | +0.03 | 26.5% | 405 | 26.5% | -0.99 | 32.73 | 31.95 | 33.50 | — |
| — | 0.06 | 0.19 | 0.12 | +0.02 | 26.9% | 406 | 26.9% | -0.99 | 33.80 | 32.15 | 35.45 | — |
| — | 0.06 | 0.15 | 0.10 | +0.02 | 27.3% | 407 | 27.3% | -0.99 | 34.58 | 33.15 | 36.00 | — |
| — | 0.05 | 0.22 | 0.14 | +0.02 | 27.7% | 408 | 27.7% | -0.99 | 36.00 | 34.90 | 37.10 | — |
| — | 0.04 | 0.15 | 0.10 | +0.02 | 28.1% | 409 | 28.1% | -0.99 | 37.12 | 35.90 | 38.35 | — |
| — | 0.04 | 0.10 | 0.07 | +0.02 | 28.5% | 410 | 28.5% | -1.00 | 37.75 | 36.95 | 38.55 | — |
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.