Spot 368.15
· 572 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.20 | 36.45 | 35.83 | +0.90 | 28.0% | 335 | 28.0% | -0.10 | 1.46 | 1.35 | 1.57 | — |
| — | 30.70 | 31.55 | 31.12 | +0.87 | 27.1% | 340 | 27.1% | -0.13 | 1.92 | 1.82 | 2.02 | — |
| — | 26.00 | 27.55 | 26.77 | +0.83 | 26.2% | 345 | 26.2% | -0.17 | 2.57 | 2.45 | 2.69 | — |
| — | 25.15 | 26.65 | 25.90 | +0.83 | 26.1% | 346 | 26.1% | -0.18 | 2.69 | 2.53 | 2.84 | — |
| — | 23.60 | 25.85 | 24.73 | +0.82 | 25.9% | 347 | 25.9% | -0.18 | 2.89 | 2.73 | 3.05 | — |
| — | 22.95 | 25.00 | 23.98 | +0.81 | 25.7% | 348 | 25.7% | -0.19 | 3.05 | 2.90 | 3.20 | — |
| — | 22.70 | 24.15 | 23.43 | +0.80 | 25.6% | 349 | 25.6% | -0.20 | 3.17 | 3.00 | 3.35 | — |
| — | 22.20 | 23.05 | 22.62 | +0.79 | 25.4% | 350 | 25.4% | -0.21 | 3.40 | 3.25 | 3.55 | — |
| — | 21.10 | 22.55 | 21.82 | +0.78 | 25.3% | 351 | 25.3% | -0.23 | 3.58 | 3.40 | 3.75 | — |
| — | 19.60 | 21.75 | 20.68 | +0.77 | 25.1% | 352 | 25.1% | -0.24 | 3.77 | 3.60 | 3.95 | — |
| — | 18.95 | 20.95 | 19.95 | +0.76 | 25.0% | 353 | 25.0% | -0.25 | 4.00 | 3.85 | 4.15 | — |
| — | 19.05 | 19.80 | 19.43 | +0.74 | 24.8% | 354 | 24.8% | -0.26 | 4.22 | 4.05 | 4.40 | — |
| — | 18.00 | 19.15 | 18.57 | +0.73 | 24.7% | 355 | 24.7% | -0.27 | 4.47 | 4.30 | 4.65 | — |
| — | 17.55 | 18.30 | 17.93 | +0.72 | 24.6% | 356 | 24.6% | -0.28 | 4.72 | 4.55 | 4.90 | — |
| — | 16.80 | 17.55 | 17.18 | +0.71 | 24.4% | 357 | 24.4% | -0.30 | 4.97 | 4.80 | 5.15 | — |
| — | 16.65 | 17.20 | 16.93 | +0.70 | 24.4% | 357.5 | 24.4% | -0.30 | 5.12 | 4.95 | 5.30 | — |
| — | 16.10 | 16.85 | 16.48 | +0.69 | 24.3% | 358 | 24.3% | -0.31 | 5.28 | 5.10 | 5.45 | — |
| — | 15.40 | 16.10 | 15.75 | — | — | 359 | 24.2% | -0.32 | 5.58 | 5.40 | 5.75 | — |
| — | 14.45 | 15.45 | 14.95 | — | — | 360 | — | — | 5.85 | 5.70 | 6.00 | — |
| — | 13.95 | 14.85 | 14.40 | +0.65 | 23.9% | 361 | 23.9% | -0.35 | 6.17 | 5.95 | 6.40 | — |
| — | 12.90 | 14.15 | 13.53 | +0.63 | 23.8% | 362 | 23.8% | -0.37 | 6.55 | 6.35 | 6.75 | — |
| — | 13.20 | 13.65 | 13.43 | +0.63 | 23.7% | 362.5 | 23.7% | -0.38 | 6.67 | 6.50 | 6.85 | — |
| — | 12.85 | 13.35 | 13.10 | +0.62 | 23.7% | 363 | 23.7% | -0.39 | 6.88 | 6.65 | 7.10 | — |
| — | 12.00 | 12.90 | 12.45 | +0.60 | 23.6% | 364 | 23.6% | -0.40 | 7.22 | 7.05 | 7.40 | — |
| — | 11.65 | 12.10 | 11.88 | +0.59 | 23.5% | 365 | 23.5% | -0.42 | 7.62 | 7.45 | 7.80 | — |
| — | 10.85 | 11.45 | 11.15 | +0.57 | 23.4% | 366 | 23.4% | -0.43 | 8.03 | 7.85 | 8.20 | — |
| — | 10.45 | 10.90 | 10.68 | +0.55 | 23.3% | 367 | 23.3% | -0.45 | 8.43 | 8.25 | 8.60 | — |
| — | 10.20 | 10.60 | 10.40 | +0.55 | 23.2% | 367.5 | 23.2% | -0.46 | 8.75 | 8.45 | 9.05 | — |
| — | 9.85 | 10.40 | 10.12 | +0.54 | 23.2% | 368 | 23.2% | -0.47 | 8.85 | 8.65 | 9.05 | — |
| — | 9.40 | 9.75 | 9.57 | +0.52 | 23.1% | 369 | 23.1% | -0.48 | 9.40 | 9.10 | 9.70 | — |
| — | 8.85 | 9.25 | 9.05 | +0.50 | 23.0% | 370 | 23.0% | -0.50 | 9.80 | 9.60 | 10.00 | — |
| — | 8.30 | 8.75 | 8.53 | +0.49 | 23.0% | 371 | 23.0% | -0.52 | 10.25 | 10.00 | 10.50 | — |
| — | 7.90 | 8.25 | 8.07 | +0.47 | 22.9% | 372 | 22.9% | -0.54 | 10.85 | 10.50 | 11.20 | — |
| — | 7.55 | 8.15 | 7.85 | +0.46 | 22.8% | 372.5 | 22.8% | -0.55 | 11.05 | 10.80 | 11.30 | — |
| — | 7.40 | 7.75 | 7.58 | +0.45 | 22.8% | 373 | 22.8% | -0.56 | 11.35 | 11.15 | 11.55 | — |
| — | 6.95 | 7.30 | 7.12 | +0.43 | 22.7% | 374 | 22.7% | -0.57 | 12.00 | 11.70 | 12.30 | — |
| — | 6.55 | 6.85 | 6.70 | +0.42 | 22.7% | 375 | 22.7% | -0.59 | 12.45 | 12.20 | 12.70 | — |
| — | 6.10 | 6.45 | 6.28 | +0.40 | 22.6% | 376 | 22.6% | -0.61 | 13.07 | 12.80 | 13.35 | — |
| — | 5.70 | 6.05 | 5.88 | +0.38 | 22.6% | 377 | 22.6% | -0.62 | 13.70 | 13.25 | 14.15 | — |
| — | 5.55 | 5.85 | 5.70 | +0.38 | 22.6% | 377.5 | 22.6% | -0.63 | 13.88 | 13.40 | 14.35 | — |
| — | 5.35 | 5.65 | 5.50 | +0.37 | 22.5% | 378 | 22.5% | -0.64 | 14.30 | 13.65 | 14.95 | — |
| — | 5.00 | 5.30 | 5.15 | +0.35 | 22.5% | 379 | 22.5% | -0.66 | 14.68 | 13.70 | 15.65 | — |
| — | 4.65 | 4.95 | 4.80 | +0.34 | 22.5% | 380 | 22.5% | -0.67 | 15.57 | 15.15 | 16.00 | — |
| — | 4.35 | 4.65 | 4.50 | +0.32 | 22.4% | 381 | 22.4% | -0.69 | 16.00 | 15.00 | 17.00 | — |
| — | 4.05 | 4.35 | 4.20 | +0.30 | 22.4% | 382 | 22.4% | -0.71 | 16.93 | 16.50 | 17.35 | — |
| — | 3.90 | 4.20 | 4.05 | +0.30 | 22.4% | 382.5 | 22.4% | -0.71 | 17.07 | 16.05 | 18.10 | — |
| — | 3.75 | 4.05 | 3.90 | +0.29 | 22.4% | 383 | 22.4% | -0.72 | 17.57 | 17.10 | 18.05 | — |
| — | 3.50 | 3.80 | 3.65 | +0.28 | 22.4% | 384 | 22.4% | -0.74 | 18.52 | 17.80 | 19.25 | — |
| — | 3.25 | 3.50 | 3.38 | +0.26 | 22.4% | 385 | 22.4% | -0.75 | 19.27 | 18.55 | 20.00 | — |
| — | 3.00 | 3.30 | 3.15 | +0.25 | 22.4% | 386 | 22.4% | -0.77 | 19.73 | 18.65 | 20.80 | — |
| — | 2.82 | 3.05 | 2.94 | +0.23 | 22.4% | 387 | 22.4% | -0.78 | 20.52 | 19.45 | 21.60 | — |
| — | 2.72 | 2.94 | 2.83 | +0.23 | 22.4% | 387.5 | 22.4% | -0.79 | 20.93 | 19.80 | 22.05 | — |
| — | 2.62 | 2.89 | 2.75 | +0.22 | 22.4% | 388 | 22.4% | -0.79 | 21.32 | 20.20 | 22.45 | — |
| — | 2.43 | 2.66 | 2.54 | +0.21 | 22.4% | 389 | 22.4% | -0.81 | 22.45 | 22.00 | 22.90 | — |
| — | 2.27 | 2.45 | 2.36 | +0.20 | 22.4% | 390 | 22.4% | -0.82 | 23.32 | 22.60 | 24.05 | — |
| — | 2.09 | 2.29 | 2.19 | +0.19 | 22.4% | 391 | 22.4% | -0.83 | 23.82 | 22.70 | 24.95 | — |
| — | 1.93 | 2.13 | 2.03 | +0.18 | 22.5% | 392 | 22.5% | -0.84 | 24.70 | 23.55 | 25.85 | — |
| — | 1.79 | 1.99 | 1.89 | +0.17 | 22.5% | 393 | 22.5% | -0.85 | 25.68 | 25.05 | 26.30 | — |
| — | 1.65 | 1.88 | 1.76 | +0.16 | 22.5% | 394 | 22.5% | -0.86 | 26.60 | 26.05 | 27.15 | — |
| — | 1.53 | 1.73 | 1.63 | +0.15 | 22.6% | 395 | 22.6% | -0.87 | 27.32 | 26.15 | 28.50 | — |
| — | 1.45 | 1.61 | 1.53 | +0.14 | 22.6% | 396 | 22.6% | -0.88 | 28.23 | 27.05 | 29.40 | — |
| — | 1.34 | 1.51 | 1.43 | +0.13 | 22.7% | 397 | 22.7% | -0.89 | 29.15 | 27.95 | 30.35 | — |
| — | 1.21 | 1.43 | 1.32 | +0.12 | 22.7% | 398 | 22.7% | -0.90 | 30.05 | 28.85 | 31.25 | — |
| — | 1.13 | 1.32 | 1.23 | +0.11 | 22.8% | 399 | 22.8% | -0.91 | 31.35 | 30.50 | 32.20 | — |
| — | 1.07 | 1.22 | 1.15 | +0.11 | 22.8% | 400 | 22.8% | -0.91 | 32.08 | 31.45 | 32.70 | — |
| — | 0.99 | 1.16 | 1.07 | +0.10 | 22.9% | 401 | 22.9% | -0.92 | 33.25 | 31.30 | 35.20 | — |
| — | 0.92 | 1.09 | 1.00 | +0.09 | 23.0% | 402 | 23.0% | -0.93 | 34.20 | 32.25 | 36.15 | — |
| — | 0.84 | 1.02 | 0.93 | +0.09 | 23.0% | 403 | 23.0% | -0.94 | 35.17 | 33.20 | 37.15 | — |
| — | 0.71 | 0.96 | 0.83 | +0.08 | 23.1% | 404 | 23.1% | -0.94 | 36.12 | 34.15 | 38.10 | — |
| — | 0.71 | 0.90 | 0.81 | +0.08 | 23.2% | 405 | 23.2% | -0.95 | 37.10 | 35.15 | 39.05 | — |
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.