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 | |
| — | 32.70 | 34.05 | 33.38 | +0.99 | 32.1% | 335 | 32.1% | -0.01 | 0.10 | 0.06 | 0.14 | — |
| — | 27.85 | 29.35 | 28.60 | +0.98 | 29.9% | 340 | 29.9% | -0.02 | 0.15 | 0.12 | 0.19 | — |
| — | 26.85 | 28.40 | 27.62 | +0.98 | 29.5% | 341 | 29.5% | -0.02 | 0.17 | 0.13 | 0.21 | — |
| — | 25.85 | 27.40 | 26.62 | +0.97 | 29.1% | 342 | 29.1% | -0.03 | 0.19 | 0.15 | 0.23 | — |
| — | 24.85 | 26.40 | 25.62 | +0.97 | 28.7% | 343 | 28.7% | -0.03 | 0.21 | 0.17 | 0.25 | — |
| — | 23.85 | 25.45 | 24.65 | +0.97 | 28.4% | 344 | 28.4% | -0.03 | 0.23 | 0.19 | 0.28 | — |
| — | 22.90 | 24.50 | 23.70 | +0.96 | 28.0% | 345 | 28.0% | -0.04 | 0.27 | 0.22 | 0.31 | — |
| — | 21.90 | 23.50 | 22.70 | +0.96 | 27.7% | 346 | 27.7% | -0.04 | 0.30 | 0.24 | 0.36 | — |
| — | 21.00 | 22.55 | 21.77 | +0.95 | 27.4% | 347 | 27.4% | -0.05 | 0.33 | 0.28 | 0.38 | — |
| — | 19.95 | 21.60 | 20.77 | +0.95 | 27.1% | 348 | 27.1% | -0.05 | 0.37 | 0.32 | 0.42 | — |
| — | 19.05 | 20.65 | 19.85 | +0.94 | 26.8% | 349 | 26.8% | -0.06 | 0.41 | 0.36 | 0.47 | — |
| — | 18.15 | 19.40 | 18.77 | +0.93 | 26.6% | 350 | 26.6% | -0.07 | 0.48 | 0.44 | 0.53 | — |
| — | 17.20 | 18.75 | 17.98 | +0.92 | 26.3% | 351 | 26.3% | -0.08 | 0.53 | 0.47 | 0.58 | — |
| — | 16.35 | 17.80 | 17.07 | +0.91 | 26.0% | 352 | 26.0% | -0.09 | 0.61 | 0.58 | 0.65 | — |
| — | 15.50 | 16.65 | 16.07 | +0.90 | 25.6% | 353 | 25.6% | -0.10 | 0.68 | 0.61 | 0.74 | — |
| — | 14.60 | 15.65 | 15.12 | +0.89 | 25.3% | 354 | 25.3% | -0.11 | 0.77 | 0.70 | 0.83 | — |
| — | 13.75 | 14.90 | 14.32 | +0.87 | 25.0% | 355 | 25.0% | -0.13 | 0.85 | 0.79 | 0.92 | — |
| — | 12.75 | 13.85 | 13.30 | +0.86 | 24.6% | 356 | 24.6% | -0.14 | 0.98 | 0.90 | 1.07 | — |
| — | 11.95 | 13.00 | 12.47 | +0.84 | 24.3% | 357 | 24.3% | -0.16 | 1.10 | 1.03 | 1.18 | — |
| — | 11.00 | 12.35 | 11.68 | +0.82 | 23.9% | 358 | 23.9% | -0.18 | 1.25 | 1.17 | 1.33 | — |
| — | 10.05 | 11.35 | 10.70 | +0.80 | 23.6% | 359 | 23.6% | -0.20 | 1.41 | 1.31 | 1.50 | — |
| — | 9.45 | 10.55 | 10.00 | +0.78 | 23.2% | 360 | 23.2% | -0.22 | 1.60 | 1.50 | 1.70 | — |
| — | 9.05 | 9.75 | 9.40 | +0.76 | 22.9% | 361 | 22.9% | -0.25 | 1.80 | 1.70 | 1.90 | — |
| — | 8.10 | 8.95 | 8.53 | +0.73 | 22.5% | 362 | 22.5% | -0.27 | 2.03 | 1.92 | 2.14 | — |
| — | 7.05 | 8.15 | 7.60 | +0.70 | 22.2% | 363 | 22.2% | -0.30 | 2.28 | 2.16 | 2.40 | — |
| — | 6.65 | 7.40 | 7.03 | +0.67 | 21.9% | 364 | 21.9% | -0.33 | 2.56 | 2.44 | 2.69 | — |
| — | 6.05 | 6.65 | 6.35 | +0.64 | 21.5% | 365 | 21.5% | -0.36 | 2.88 | 2.72 | 3.05 | — |
| — | 5.40 | 5.90 | 5.65 | +0.60 | 21.2% | 366 | 21.2% | -0.40 | 3.30 | 3.05 | 3.55 | — |
| — | 4.90 | 5.25 | 5.08 | +0.57 | 20.9% | 367 | 20.9% | -0.43 | 3.62 | 3.40 | 3.85 | — |
| — | 4.25 | 4.70 | 4.47 | +0.53 | 20.6% | 368 | 20.6% | -0.47 | 4.05 | 3.85 | 4.25 | — |
| — | 3.70 | 4.10 | 3.90 | +0.49 | 20.4% | 369 | 20.4% | -0.51 | 4.53 | 4.30 | 4.75 | — |
| — | 3.15 | 3.60 | 3.38 | +0.45 | 20.1% | 370 | 20.1% | -0.55 | 4.95 | 4.80 | 5.10 | — |
| — | 2.83 | 3.20 | 3.02 | +0.42 | 19.9% | 371 | 19.9% | -0.59 | 5.53 | 5.30 | 5.75 | — |
| — | 2.44 | 2.71 | 2.58 | +0.38 | 19.7% | 372 | 19.7% | -0.63 | 6.22 | 5.90 | 6.55 | — |
| — | 2.09 | 2.38 | 2.23 | +0.34 | 19.6% | 373 | 19.6% | -0.67 | 6.83 | 6.10 | 7.55 | — |
| — | 1.77 | 2.01 | 1.89 | +0.30 | 19.5% | 374 | 19.5% | -0.70 | 7.62 | 7.10 | 8.15 | — |
| — | 1.51 | 1.68 | 1.59 | +0.27 | 19.5% | 375 | 19.5% | -0.74 | 8.12 | 7.80 | 8.45 | — |
| — | 1.28 | 1.42 | 1.35 | +0.24 | 19.5% | 376 | 19.5% | -0.77 | 8.97 | 8.25 | 9.70 | — |
| — | 1.09 | 1.16 | 1.12 | +0.21 | 19.5% | 377 | 19.5% | -0.80 | 9.75 | 9.05 | 10.45 | — |
| — | 0.90 | 1.00 | 0.95 | +0.18 | 19.5% | 378 | 19.5% | -0.83 | 10.50 | 10.15 | 10.85 | — |
| — | 0.76 | 0.91 | 0.83 | +0.15 | 19.6% | 379 | 19.6% | -0.85 | 11.55 | 11.00 | 12.10 | — |
| — | 0.64 | 0.71 | 0.68 | +0.13 | 19.7% | 380 | 19.7% | -0.88 | 12.20 | 11.85 | 12.55 | — |
| — | 0.54 | 0.62 | 0.58 | +0.11 | 19.9% | 381 | 19.9% | -0.90 | 13.18 | 12.35 | 14.00 | — |
| — | 0.44 | 0.53 | 0.48 | +0.10 | 20.0% | 382 | 20.0% | -0.91 | 14.18 | 13.40 | 14.95 | — |
| — | 0.36 | 0.46 | 0.41 | +0.08 | 20.1% | 383 | 20.1% | -0.93 | 15.28 | 14.65 | 15.90 | — |
| — | 0.30 | 0.40 | 0.35 | +0.07 | 20.3% | 384 | 20.3% | -0.94 | 16.02 | 15.15 | 16.90 | — |
| — | 0.26 | 0.35 | 0.30 | +0.06 | 20.5% | 385 | 20.5% | -0.95 | 16.88 | 16.40 | 17.35 | — |
| — | 0.22 | 0.29 | 0.26 | +0.05 | 20.7% | 386 | 20.7% | -0.96 | 17.82 | 17.35 | 18.30 | — |
| — | 0.20 | 0.26 | 0.23 | +0.05 | 20.9% | 387 | 20.9% | -0.97 | 18.95 | 17.85 | 20.05 | — |
| — | 0.16 | 0.24 | 0.20 | +0.04 | 21.2% | 388 | 21.2% | -0.97 | 19.93 | 18.80 | 21.05 | — |
| — | 0.13 | 0.21 | 0.17 | +0.03 | 21.5% | 389 | 21.5% | -0.98 | 20.93 | 19.75 | 22.10 | — |
| — | 0.12 | 0.15 | 0.14 | +0.03 | 21.8% | 390 | 21.8% | -0.98 | 21.60 | 20.70 | 22.50 | — |
| — | 0.10 | 0.16 | 0.13 | +0.03 | 22.2% | 391 | 22.2% | -0.99 | 22.88 | 21.70 | 24.05 | — |
| — | 0.08 | 0.16 | 0.12 | +0.02 | 22.6% | 392 | 22.6% | -0.99 | 23.88 | 22.75 | 25.00 | — |
| — | 0.07 | 0.15 | 0.11 | +0.02 | 23.0% | 393 | 23.0% | -1.00 | 24.88 | 23.85 | 25.90 | — |
| — | 0.06 | 0.14 | 0.10 | +0.02 | 23.4% | 394 | 23.4% | -1.00 | 25.82 | 24.90 | 26.75 | — |
| — | 0.05 | 0.13 | 0.09 | +0.02 | 23.9% | 395 | 23.9% | -1.00 | 26.82 | 25.90 | 27.75 | — |
| — | 0.05 | 0.13 | 0.09 | +0.01 | 24.4% | 396 | 24.4% | -1.00 | 27.85 | 26.95 | 28.75 | — |
| — | 0.05 | 0.13 | 0.09 | +0.01 | 24.9% | 397 | 24.9% | -1.00 | 28.85 | 27.90 | 29.80 | — |
| — | 0.04 | 0.11 | 0.07 | +0.01 | 25.4% | 398 | 25.4% | -1.00 | 29.70 | 29.15 | 30.25 | — |
| — | 0.04 | 0.10 | 0.07 | +0.01 | 26.0% | 399 | 26.0% | -1.00 | 30.80 | 29.90 | 31.70 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 26.5% | 400 | 26.5% | -1.00 | 31.85 | 30.90 | 32.80 | — |
| — | 0.03 | 0.10 | 0.07 | +0.01 | 27.0% | 401 | 27.0% | -1.00 | 32.85 | 31.90 | 33.80 | — |
| — | 0.02 | 0.09 | 0.06 | +0.01 | 27.6% | 402 | 27.6% | -1.00 | 33.83 | 32.90 | 34.75 | — |
| — | 0.02 | 0.09 | 0.06 | +0.01 | 28.1% | 403 | 28.1% | -1.00 | 34.88 | 33.95 | 35.80 | — |
| — | 0.02 | 0.08 | 0.05 | +0.01 | 28.7% | 404 | 28.7% | -1.00 | 35.85 | 34.90 | 36.80 | — |
| — | 0.02 | 0.08 | 0.05 | +0.01 | 29.2% | 405 | 29.2% | -1.00 | 36.80 | 35.90 | 37.70 | — |
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.