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 | |
| — | 34.25 | 35.40 | 34.83 | +1.00 | 55.5% | 330 | 55.5% | -0.00 | — | — | 0.05 | — |
| — | 29.25 | 30.40 | 29.82 | +1.00 | 53.9% | 335 | — | — | — | — | 0.06 | — |
| — | 24.20 | 25.40 | 24.80 | +0.99 | 52.2% | 340 | 52.2% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 23.00 | 24.45 | 23.73 | +0.99 | 51.8% | 341 | 51.8% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 22.30 | 23.40 | 22.85 | +0.99 | 51.3% | 342 | 51.3% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 21.05 | 22.40 | 21.73 | +0.99 | 50.8% | 343 | 50.8% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 20.10 | 21.40 | 20.75 | +0.99 | 50.2% | 344 | 50.2% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 19.20 | 20.35 | 19.77 | +0.99 | 49.5% | 345 | 49.5% | -0.01 | 0.07 | 0.03 | 0.11 | — |
| — | 18.40 | 19.40 | 18.90 | +0.99 | 48.8% | 346 | 48.8% | -0.01 | 0.07 | 0.03 | 0.12 | — |
| — | 17.45 | 18.40 | 17.93 | +0.98 | 48.0% | 347 | 48.0% | -0.02 | 0.09 | 0.04 | 0.13 | — |
| — | 16.20 | 17.45 | 16.82 | +0.98 | 47.1% | 348 | 47.1% | -0.02 | 0.10 | 0.06 | 0.14 | — |
| — | 15.20 | 16.45 | 15.82 | +0.98 | 46.1% | 349 | 46.1% | -0.02 | 0.12 | 0.07 | 0.16 | — |
| — | 14.50 | 15.45 | 14.97 | +0.98 | 45.0% | 350 | 45.0% | -0.02 | 0.12 | 0.10 | 0.13 | — |
| — | 13.25 | 14.50 | 13.88 | +0.97 | 43.9% | 351 | 43.9% | -0.03 | 0.15 | 0.10 | 0.21 | — |
| — | 12.50 | 13.50 | 13.00 | +0.97 | 42.7% | 352 | 42.7% | -0.03 | 0.17 | 0.12 | 0.21 | — |
| — | 11.30 | 12.55 | 11.93 | +0.96 | 41.4% | 353 | 41.4% | -0.04 | 0.20 | 0.15 | 0.24 | — |
| — | 10.55 | 11.60 | 11.07 | +0.96 | 40.0% | 354 | 40.0% | -0.04 | 0.23 | 0.19 | 0.27 | — |
| — | 9.65 | 10.60 | 10.12 | +0.95 | 38.6% | 355 | 38.6% | -0.05 | 0.28 | 0.26 | 0.31 | — |
| — | 8.80 | 9.50 | 9.15 | +0.95 | 37.2% | 356 | 37.2% | -0.05 | 0.34 | 0.28 | 0.41 | — |
| — | 7.90 | 8.60 | 8.25 | +0.94 | 35.8% | 357 | 35.8% | -0.06 | 0.41 | 0.35 | 0.48 | — |
| — | 6.70 | 7.75 | 7.22 | +0.93 | 34.5% | 358 | 34.5% | -0.07 | 0.54 | 0.47 | 0.60 | — |
| — | 6.10 | 6.90 | 6.50 | +0.92 | 33.3% | 359 | 33.3% | -0.08 | 0.66 | 0.58 | 0.74 | — |
| — | 5.20 | 5.90 | 5.55 | +0.91 | 32.2% | 360 | 32.2% | -0.09 | 0.82 | 0.75 | 0.90 | — |
| — | 4.15 | 5.20 | 4.67 | +0.90 | 31.2% | 361 | 31.2% | -0.10 | 1.01 | 0.93 | 1.09 | — |
| — | 3.55 | 4.55 | 4.05 | +0.88 | 30.3% | 362 | 30.3% | -0.12 | 1.28 | 1.20 | 1.36 | — |
| — | 2.87 | 3.80 | 3.33 | +0.87 | 29.6% | 363 | 29.6% | -0.14 | 1.55 | 1.44 | 1.66 | — |
| — | 2.45 | 2.78 | 2.62 | +0.84 | 29.0% | 364 | 29.0% | -0.16 | 1.96 | 1.88 | 2.04 | — |
| — | 1.92 | 2.20 | 2.06 | +0.82 | 28.6% | 365 | — | — | 2.29 | 2.13 | 2.44 | — |
| — | 1.50 | 1.68 | 1.59 | +0.79 | 28.2% | 366 | 28.2% | -0.21 | 2.81 | 2.57 | 3.05 | — |
| — | 1.02 | 1.26 | 1.14 | +0.76 | 27.7% | 367 | 26.3% | -0.24 | 3.40 | 2.95 | 3.85 | — |
| — | 0.80 | 0.98 | 0.89 | +0.72 | 27.2% | 368 | 27.2% | -0.28 | 3.98 | 3.50 | 4.45 | — |
| — | 0.53 | 0.68 | 0.60 | +0.67 | 27.0% | 369 | 27.0% | -0.33 | 4.75 | 4.30 | 5.20 | — |
| — | 0.36 | 0.48 | 0.42 | +0.63 | 27.1% | 370 | 27.1% | -0.37 | 5.72 | 5.25 | 6.20 | — |
| — | 0.30 | 0.34 | 0.32 | +0.58 | 27.7% | 371 | — | — | 6.67 | 6.10 | 7.25 | — |
| — | 0.20 | 0.25 | 0.23 | +0.52 | 28.7% | 372 | 28.7% | -0.48 | 7.35 | 6.90 | 7.80 | — |
| — | 0.17 | 0.20 | 0.18 | — | — | 373 | — | — | 8.30 | 7.60 | 9.00 | — |
| — | 0.10 | 0.19 | 0.14 | — | — | 374 | — | — | 9.40 | 8.60 | 10.20 | — |
| — | 0.10 | 0.15 | 0.12 | +0.34 | 33.2% | 375 | — | — | 10.32 | 9.60 | 11.05 | — |
| — | 0.12 | 0.13 | 0.12 | — | — | 376 | — | — | 11.28 | 10.65 | 11.90 | — |
| — | 0.09 | 0.13 | 0.11 | — | — | 377 | — | — | 12.43 | 11.60 | 13.25 | — |
| — | 0.08 | 0.11 | 0.10 | — | — | 378 | — | — | 13.43 | 12.60 | 14.25 | — |
| — | 0.08 | 0.10 | 0.09 | — | — | 379 | — | — | 14.30 | 13.60 | 15.00 | — |
| — | 0.08 | 0.09 | 0.09 | +0.13 | 40.7% | 380 | 40.7% | -0.88 | 15.38 | 14.75 | 16.00 | — |
| — | 0.06 | 0.09 | 0.07 | +0.10 | 42.2% | 381 | 42.2% | -0.91 | 16.40 | 15.65 | 17.15 | — |
| — | 0.04 | 0.08 | 0.06 | +0.08 | 43.6% | 382 | 43.6% | -0.92 | 17.43 | 16.65 | 18.20 | — |
| — | 0.06 | 0.07 | 0.07 | +0.06 | 45.2% | 383 | 45.2% | -0.94 | 18.40 | 17.65 | 19.15 | — |
| — | 0.01 | 0.14 | 0.07 | +0.05 | 46.8% | 384 | 46.8% | -0.95 | 19.30 | 18.65 | 19.95 | — |
| — | 0.05 | 0.07 | 0.06 | +0.04 | 48.5% | 385 | 48.5% | -0.96 | 20.50 | 20.05 | 20.95 | — |
| — | 0.05 | 0.07 | 0.06 | +0.04 | 50.1% | 386 | 50.1% | -0.97 | 21.43 | 20.65 | 22.20 | — |
| — | 0.01 | 0.07 | 0.04 | +0.03 | 51.8% | 387 | 51.8% | -0.97 | 22.40 | 21.60 | 23.20 | — |
| — | 0.04 | 0.06 | 0.05 | +0.03 | 53.4% | 388 | 53.4% | -0.98 | 23.30 | 22.65 | 23.95 | — |
| — | 0.01 | 0.06 | 0.04 | +0.02 | 55.1% | 389 | 55.1% | -0.98 | 24.32 | 23.70 | 24.95 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 56.7% | 390 | 56.7% | -0.98 | 25.27 | 24.65 | 25.90 | — |
| — | 0.02 | 0.06 | 0.04 | +0.02 | 58.2% | 391 | 58.2% | -0.98 | 26.35 | 25.55 | 27.15 | — |
| — | 0.02 | 0.06 | 0.04 | +0.02 | 59.7% | 392 | 59.7% | -0.98 | 27.43 | 26.65 | 28.20 | — |
| — | 0.01 | 0.06 | 0.04 | +0.02 | 61.2% | 393 | 61.2% | -0.98 | 28.30 | 27.65 | 28.95 | — |
| — | — | 0.06 | — | +0.02 | 62.6% | 394 | 62.6% | -0.99 | 29.40 | 28.65 | 30.15 | — |
| — | 0.03 | 0.05 | 0.04 | +0.02 | 64.1% | 395 | 64.1% | -0.99 | 30.27 | 29.65 | 30.90 | — |
| — | — | 0.05 | — | +0.02 | 65.5% | 396 | 65.5% | -0.99 | 31.40 | 30.65 | 32.15 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 66.8% | 397 | 66.8% | -0.99 | 32.40 | 31.65 | 33.15 | — |
| — | — | 0.05 | — | +0.01 | 68.1% | 398 | 68.1% | -0.99 | 33.23 | 32.55 | 33.90 | — |
| — | — | 0.05 | — | +0.01 | 69.4% | 399 | 69.4% | -0.99 | 34.25 | 33.55 | 34.95 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 70.6% | 400 | 70.6% | -0.99 | 35.42 | 34.70 | 36.15 | — |
| — | — | 0.03 | — | +0.01 | 71.8% | 401 | 71.8% | -0.99 | 36.35 | 35.55 | 37.15 | — |
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.