Spot 364.62
· 256 contratti su 2 scadenze
· fonte ibkr
· catturata 16/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.40 | 35.90 | 35.15 | +0.98 | 35.7% | 330 | 35.7% | -0.02 | 0.17 | 0.13 | 0.20 | — |
| — | 29.45 | 31.00 | 30.23 | +0.98 | 33.2% | 335 | 33.2% | -0.02 | 0.26 | 0.21 | 0.30 | — |
| — | 24.90 | 25.80 | 25.35 | +0.96 | 30.7% | 340 | 30.7% | -0.04 | 0.41 | 0.35 | 0.48 | — |
| — | 24.05 | 25.25 | 24.65 | +0.96 | 30.2% | 341 | 30.2% | -0.04 | 0.47 | 0.39 | 0.54 | — |
| — | 23.10 | 24.30 | 23.70 | +0.96 | 29.7% | 342 | 29.7% | -0.04 | 0.51 | 0.44 | 0.58 | — |
| — | 22.15 | 23.35 | 22.75 | +0.96 | 29.3% | 343 | 29.3% | -0.05 | 0.56 | 0.49 | 0.64 | — |
| — | 21.20 | 22.45 | 21.82 | +0.95 | 28.9% | 344 | 28.9% | -0.05 | 0.62 | 0.55 | 0.70 | — |
| — | 20.25 | 21.45 | 20.85 | +0.95 | 28.5% | 345 | 28.5% | -0.05 | 0.70 | 0.61 | 0.79 | — |
| — | 19.35 | 20.30 | 19.82 | +0.94 | 28.1% | 346 | 28.1% | -0.06 | 0.78 | 0.68 | 0.87 | — |
| — | 18.45 | 19.45 | 18.95 | +0.94 | 27.7% | 347 | 27.7% | -0.06 | 0.84 | 0.76 | 0.93 | — |
| — | 17.55 | 18.50 | 18.02 | +0.93 | 27.4% | 348 | 27.4% | -0.07 | 0.95 | 0.84 | 1.06 | — |
| — | 16.60 | 17.75 | 17.18 | +0.93 | 27.0% | 349 | 27.0% | -0.07 | 1.03 | 0.94 | 1.13 | — |
| — | 15.90 | 16.75 | 16.32 | +0.92 | 26.7% | 350 | 26.7% | -0.08 | 1.17 | 1.05 | 1.28 | — |
| — | 14.85 | 15.95 | 15.40 | +0.91 | 26.4% | 351 | — | — | 1.27 | 1.17 | 1.38 | — |
| — | 14.00 | 15.05 | 14.53 | +0.91 | 26.1% | 352 | 26.1% | -0.09 | 1.40 | 1.31 | 1.48 | — |
| — | 13.15 | 14.20 | 13.68 | +0.90 | 25.8% | 353 | 25.8% | -0.10 | 1.59 | 1.45 | 1.73 | — |
| — | 12.30 | 13.50 | 12.90 | +0.89 | 25.5% | 354 | 25.5% | -0.11 | 1.74 | 1.61 | 1.86 | — |
| — | 11.55 | 12.35 | 11.95 | +0.88 | 25.2% | 355 | 25.2% | -0.12 | 1.92 | 1.79 | 2.05 | — |
| — | 10.70 | 11.85 | 11.28 | +0.87 | 24.9% | 356 | 24.9% | -0.13 | 2.12 | 2.00 | 2.25 | — |
| — | 9.95 | 11.05 | 10.50 | +0.85 | 24.7% | 357 | 24.7% | -0.15 | 2.37 | 2.22 | 2.51 | — |
| — | 9.25 | 10.35 | 9.80 | +0.84 | 24.4% | 358 | 24.4% | -0.16 | 2.61 | 2.46 | 2.76 | — |
| — | 8.50 | 9.60 | 9.05 | +0.83 | 24.2% | 359 | 24.2% | -0.18 | 2.91 | 2.72 | 3.10 | — |
| — | 7.90 | 8.45 | 8.18 | +0.81 | 23.9% | 360 | 23.9% | -0.19 | 3.17 | 3.00 | 3.35 | — |
| — | 7.20 | 7.75 | 7.47 | +0.79 | 23.7% | 361 | 23.7% | -0.21 | 3.48 | 3.30 | 3.65 | — |
| — | 6.55 | 7.10 | 6.83 | +0.77 | 23.5% | 362 | 23.5% | -0.23 | 3.88 | 3.65 | 4.10 | — |
| — | 5.95 | 6.45 | 6.20 | +0.75 | 23.3% | 363 | 23.3% | -0.24 | 4.25 | 4.00 | 4.50 | — |
| — | 5.45 | 5.85 | 5.65 | +0.73 | 23.1% | 364 | 23.1% | -0.26 | 4.65 | 4.40 | 4.90 | — |
| — | 4.90 | 5.30 | 5.10 | +0.71 | 22.9% | 365 | 22.9% | -0.29 | 5.10 | 4.85 | 5.35 | — |
| — | 4.35 | 4.75 | 4.55 | +0.69 | 22.8% | 366 | 22.8% | -0.31 | 5.55 | 5.35 | 5.75 | — |
| — | 3.75 | 4.30 | 4.03 | +0.66 | 22.6% | 367 | 22.6% | -0.34 | 6.08 | 5.85 | 6.30 | — |
| — | 3.35 | 3.85 | 3.60 | +0.64 | 22.5% | 368 | 22.5% | -0.37 | 6.60 | 6.35 | 6.85 | — |
| — | 2.96 | 3.40 | 3.18 | +0.61 | 22.4% | 369 | 22.4% | -0.39 | 7.15 | 6.85 | 7.45 | — |
| — | 2.59 | 3.00 | 2.79 | +0.58 | 22.3% | 370 | 22.3% | -0.42 | 7.72 | 7.35 | 8.10 | — |
| — | 2.26 | 2.64 | 2.45 | +0.55 | 22.2% | 371 | 22.2% | -0.45 | 8.35 | 8.00 | 8.70 | — |
| — | 1.95 | 2.32 | 2.13 | +0.52 | 22.1% | 372 | 22.1% | -0.48 | 9.30 | 8.70 | 9.90 | — |
| — | 1.69 | 2.04 | 1.86 | +0.49 | 22.0% | 373 | 22.0% | -0.51 | 9.88 | 9.40 | 10.35 | — |
| — | 1.47 | 1.79 | 1.63 | +0.46 | 22.0% | 374 | — | — | 10.55 | 10.25 | 10.85 | — |
| — | 1.25 | 1.49 | 1.37 | +0.43 | 22.0% | 375 | 22.0% | -0.57 | 11.45 | 11.15 | 11.75 | — |
| — | 1.07 | 1.30 | 1.19 | +0.40 | 22.0% | 376 | — | — | 12.30 | 11.80 | 12.80 | — |
| — | 0.92 | 1.12 | 1.02 | — | — | 377 | — | — | 13.22 | 12.60 | 13.85 | — |
| — | 0.79 | 0.98 | 0.89 | — | — | 378 | — | — | 13.97 | 13.50 | 14.45 | — |
| — | 0.67 | 0.84 | 0.76 | — | — | 379 | — | — | 14.97 | 14.35 | 15.60 | — |
| — | 0.60 | 0.70 | 0.65 | — | — | 380 | — | — | 15.68 | 15.25 | 16.10 | — |
| — | 0.50 | 0.63 | 0.56 | — | — | 381 | — | — | 16.60 | 16.20 | 17.00 | — |
| — | 0.43 | 0.56 | 0.49 | — | — | 382 | — | — | 17.73 | 17.15 | 18.30 | — |
| — | 0.36 | 0.51 | 0.43 | — | — | 383 | — | — | 18.57 | 17.70 | 19.45 | — |
| — | 0.31 | 0.45 | 0.38 | — | — | 384 | — | — | 19.20 | 18.55 | 19.85 | — |
| — | 0.27 | 0.40 | 0.34 | — | — | 385 | — | — | 20.43 | 19.85 | 21.00 | — |
| — | 0.23 | 0.33 | 0.28 | — | — | 386 | — | — | 21.07 | 20.25 | 21.90 | — |
| — | 0.17 | 0.31 | 0.24 | — | — | 387 | — | — | 22.00 | 21.25 | 22.75 | — |
| — | 0.17 | 0.24 | 0.20 | — | — | 388 | 24.2% | -0.89 | 23.12 | 22.45 | 23.80 | — |
| — | 0.15 | 0.26 | 0.20 | +0.10 | 24.6% | 389 | 24.6% | -0.91 | 24.45 | 23.50 | 25.40 | — |
| — | 0.13 | 0.22 | 0.17 | +0.09 | 24.9% | 390 | 24.9% | -0.92 | 25.12 | 24.50 | 25.75 | — |
| — | 0.11 | 0.22 | 0.17 | +0.08 | 25.3% | 391 | 25.3% | -0.93 | 26.30 | 25.90 | 26.70 | — |
| — | 0.10 | 0.20 | 0.15 | +0.07 | 25.7% | 392 | 25.7% | -0.94 | 27.12 | 26.50 | 27.75 | — |
| — | 0.09 | 0.18 | 0.14 | +0.07 | 26.0% | 393 | 26.0% | -0.95 | 28.12 | 27.50 | 28.75 | — |
| — | 0.08 | 0.18 | 0.13 | +0.06 | 26.4% | 394 | 26.4% | -0.95 | 29.12 | 28.50 | 29.75 | — |
| — | 0.08 | 0.15 | 0.12 | +0.05 | 26.9% | 395 | 26.9% | -0.96 | 30.30 | 29.90 | 30.70 | — |
| — | 0.07 | 0.14 | 0.10 | +0.05 | 27.3% | 396 | 27.3% | -0.96 | 31.15 | 30.50 | 31.80 | — |
| — | 0.05 | 0.15 | 0.10 | +0.04 | 27.7% | 397 | 27.7% | -0.97 | 32.15 | 31.50 | 32.80 | — |
| — | 0.05 | 0.14 | 0.10 | +0.04 | 28.1% | 398 | 28.1% | -0.97 | 33.10 | 32.50 | 33.70 | — |
| — | 0.05 | 0.13 | 0.09 | +0.04 | 28.5% | 399 | 28.5% | -0.98 | 34.12 | 33.50 | 34.75 | — |
| — | 0.04 | 0.13 | 0.09 | +0.03 | 29.0% | 400 | 29.0% | -0.98 | 35.15 | 34.50 | 35.80 | — |
| — | 0.04 | 0.11 | 0.07 | +0.03 | 29.4% | 401 | 29.4% | -0.98 | 36.38 | 35.45 | 37.30 | — |
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.