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 | |
| — | 32.15 | 36.05 | 34.10 | +0.95 | 30.3% | 335 | 30.3% | -0.05 | 0.48 | 0.43 | 0.54 | — |
| — | 28.60 | 30.20 | 29.40 | +0.93 | 28.9% | 340 | 28.9% | -0.07 | 0.71 | 0.64 | 0.78 | — |
| — | 26.45 | 30.15 | 28.30 | +0.92 | 28.6% | 341 | 28.6% | -0.08 | 0.77 | 0.70 | 0.84 | — |
| — | 25.50 | 29.20 | 27.35 | +0.92 | 28.3% | 342 | 28.3% | -0.08 | 0.83 | 0.76 | 0.90 | — |
| — | 24.55 | 28.25 | 26.40 | +0.91 | 28.1% | 343 | 28.1% | -0.09 | 0.91 | 0.82 | 1.00 | — |
| — | 24.70 | 26.45 | 25.57 | +0.90 | 27.8% | 344 | 27.8% | -0.10 | 0.98 | 0.89 | 1.07 | — |
| — | 24.25 | 25.30 | 24.77 | +0.90 | 27.6% | 345 | 27.6% | -0.10 | 1.07 | 1.00 | 1.14 | — |
| — | 22.85 | 24.60 | 23.73 | +0.89 | 27.3% | 346 | 27.3% | -0.11 | 1.15 | 1.05 | 1.25 | — |
| — | 21.95 | 24.55 | 23.25 | +0.88 | 27.1% | 347 | 27.1% | -0.12 | 1.25 | 1.15 | 1.34 | — |
| — | 21.05 | 23.65 | 22.35 | +0.87 | 26.8% | 348 | 26.8% | -0.13 | 1.34 | 1.24 | 1.44 | — |
| — | 20.60 | 21.90 | 21.25 | +0.86 | 26.6% | 349 | 26.6% | -0.14 | 1.46 | 1.35 | 1.56 | — |
| — | 19.75 | 20.70 | 20.23 | +0.85 | 26.3% | 350 | 26.3% | -0.15 | 1.58 | 1.51 | 1.66 | — |
| — | 18.45 | 20.25 | 19.35 | +0.84 | 26.1% | 351 | 26.1% | -0.16 | 1.71 | 1.59 | 1.83 | — |
| — | 17.60 | 19.25 | 18.43 | +0.83 | 25.8% | 352 | 25.8% | -0.17 | 1.84 | 1.72 | 1.96 | — |
| — | 16.80 | 18.45 | 17.62 | +0.81 | 25.6% | 353 | 25.6% | -0.19 | 2.00 | 1.87 | 2.12 | — |
| — | 16.10 | 17.30 | 16.70 | +0.80 | 25.4% | 354 | 25.4% | -0.20 | 2.15 | 2.03 | 2.28 | — |
| — | 15.35 | 16.65 | 16.00 | +0.79 | 25.1% | 355 | 25.1% | -0.21 | 2.35 | 2.22 | 2.48 | — |
| — | 14.35 | 16.75 | 15.55 | +0.77 | 24.9% | 356 | 24.9% | -0.23 | 2.54 | 2.39 | 2.68 | — |
| — | 13.55 | 15.15 | 14.35 | +0.76 | 24.7% | 357 | 24.7% | -0.24 | 2.74 | 2.60 | 2.88 | — |
| — | 12.75 | 14.40 | 13.57 | +0.74 | 24.4% | 358 | 24.4% | -0.26 | 2.97 | 2.79 | 3.15 | — |
| — | 12.05 | 13.60 | 12.82 | +0.72 | 24.2% | 359 | 24.2% | -0.28 | 3.20 | 3.05 | 3.35 | — |
| — | 11.65 | 12.50 | 12.07 | +0.71 | 24.0% | 360 | 24.0% | -0.30 | 3.42 | 3.25 | 3.60 | — |
| — | 10.65 | 11.80 | 11.22 | +0.69 | 23.8% | 361 | 23.8% | -0.32 | 3.73 | 3.55 | 3.90 | — |
| — | 10.35 | 11.10 | 10.72 | +0.67 | 23.6% | 362 | 23.6% | -0.34 | 4.00 | 3.85 | 4.15 | — |
| — | 9.45 | 10.40 | 9.93 | +0.65 | 23.4% | 363 | 23.4% | -0.36 | 4.35 | 4.15 | 4.55 | — |
| — | 9.10 | 9.75 | 9.43 | +0.62 | 23.2% | 364 | 23.2% | -0.38 | 4.65 | 4.45 | 4.85 | — |
| — | 8.45 | 8.95 | 8.70 | +0.60 | 23.0% | 365 | 23.0% | -0.40 | 5.05 | 4.80 | 5.30 | — |
| — | 7.80 | 8.30 | 8.05 | +0.58 | 22.9% | 366 | 22.9% | -0.42 | 5.38 | 5.15 | 5.60 | — |
| — | 7.25 | 7.70 | 7.47 | +0.56 | 22.7% | 367 | 22.7% | -0.45 | 5.85 | 5.60 | 6.10 | — |
| — | 6.65 | 7.15 | 6.90 | +0.53 | 22.5% | 368 | 22.5% | -0.47 | 6.25 | 6.00 | 6.50 | — |
| — | 6.15 | 6.60 | 6.38 | +0.51 | 22.4% | 369 | 22.4% | -0.50 | 6.70 | 6.45 | 6.95 | — |
| — | 5.60 | 6.05 | 5.83 | +0.48 | 22.3% | 370 | 22.3% | -0.52 | 7.22 | 6.95 | 7.50 | — |
| — | 5.10 | 5.60 | 5.35 | +0.46 | 22.1% | 371 | 22.1% | -0.55 | 7.67 | 7.45 | 7.90 | — |
| — | 4.60 | 5.10 | 4.85 | +0.43 | 22.0% | 372 | 22.0% | -0.57 | 8.28 | 8.00 | 8.55 | — |
| — | 4.30 | 4.70 | 4.50 | +0.41 | 21.9% | 373 | 21.9% | -0.60 | 8.85 | 8.55 | 9.15 | — |
| — | 3.90 | 4.25 | 4.08 | +0.38 | 21.8% | 374 | 21.8% | -0.62 | 9.40 | 9.10 | 9.70 | — |
| — | 3.55 | 3.90 | 3.73 | +0.36 | 21.8% | 375 | 21.8% | -0.65 | 9.97 | 9.65 | 10.30 | — |
| — | 3.20 | 3.55 | 3.38 | +0.33 | 21.7% | 376 | 21.7% | -0.67 | 10.62 | 10.30 | 10.95 | — |
| — | 2.90 | 3.20 | 3.05 | +0.31 | 21.7% | 377 | 21.7% | -0.70 | 11.32 | 10.95 | 11.70 | — |
| — | 2.61 | 2.87 | 2.74 | +0.29 | 21.6% | 378 | 21.6% | -0.72 | 12.12 | 11.35 | 12.90 | — |
| — | 2.35 | 2.63 | 2.49 | +0.27 | 21.6% | 379 | 21.6% | -0.74 | 12.72 | 12.35 | 13.10 | — |
| — | 2.11 | 2.33 | 2.22 | +0.25 | 21.6% | 380 | 21.6% | -0.76 | 13.50 | 13.20 | 13.80 | — |
| — | 1.88 | 2.09 | 1.99 | +0.22 | 21.6% | 381 | 21.6% | -0.78 | 14.32 | 13.95 | 14.70 | — |
| — | 1.68 | 1.89 | 1.78 | +0.21 | 21.6% | 382 | 21.6% | -0.80 | 15.20 | 14.45 | 15.95 | — |
| — | 1.50 | 1.71 | 1.60 | +0.19 | 21.6% | 383 | 21.6% | -0.82 | 16.02 | 15.30 | 16.75 | — |
| — | 1.35 | 1.55 | 1.45 | +0.17 | 21.7% | 384 | 21.7% | -0.84 | 16.88 | 16.15 | 17.60 | — |
| — | 1.20 | 1.38 | 1.29 | +0.16 | 21.7% | 385 | 21.7% | -0.85 | 17.75 | 17.30 | 18.20 | — |
| — | 1.10 | 1.27 | 1.19 | +0.14 | 21.8% | 386 | 21.8% | -0.87 | 18.52 | 17.70 | 19.35 | — |
| — | 0.95 | 1.13 | 1.04 | +0.13 | 21.9% | 387 | 21.9% | -0.88 | 19.40 | 19.00 | 19.80 | — |
| — | 0.86 | 1.04 | 0.95 | +0.12 | 22.0% | 388 | 22.0% | -0.89 | 20.43 | 19.60 | 21.25 | — |
| — | 0.76 | 0.94 | 0.85 | +0.11 | 22.1% | 389 | 22.1% | -0.90 | 21.23 | 20.45 | 22.00 | — |
| — | 0.68 | 0.84 | 0.76 | +0.10 | 22.3% | 390 | 22.3% | -0.91 | 22.15 | 21.70 | 22.60 | — |
| — | 0.61 | 0.78 | 0.69 | +0.09 | 22.4% | 391 | 22.4% | -0.92 | 23.18 | 22.35 | 24.00 | — |
| — | 0.55 | 0.68 | 0.61 | +0.08 | 22.6% | 392 | 22.6% | -0.93 | 24.07 | 23.20 | 24.95 | — |
| — | 0.50 | 0.61 | 0.56 | +0.08 | 22.7% | 393 | 22.7% | -0.94 | 25.10 | 24.15 | 26.05 | — |
| — | 0.45 | 0.56 | 0.51 | +0.07 | 22.9% | 394 | 22.9% | -0.95 | 26.05 | 25.05 | 27.05 | — |
| — | 0.41 | 0.53 | 0.47 | +0.06 | 23.1% | 395 | 23.1% | -0.95 | 27.05 | 26.05 | 28.05 | — |
| — | 0.36 | 0.49 | 0.42 | +0.06 | 23.3% | 396 | 23.3% | -0.96 | 28.00 | 26.90 | 29.10 | — |
| — | 0.32 | 0.45 | 0.39 | — | — | 397 | 23.5% | -0.96 | 28.98 | 27.85 | 30.10 | — |
| — | 0.29 | 0.41 | 0.35 | +0.05 | 23.7% | 398 | 23.7% | -0.97 | 29.98 | 28.80 | 31.15 | — |
| — | 0.26 | 0.42 | 0.34 | +0.05 | 24.0% | 399 | 24.0% | -0.97 | 30.77 | 29.75 | 31.80 | — |
| — | 0.25 | 0.35 | 0.30 | +0.04 | 24.2% | 400 | 24.2% | -0.98 | 31.75 | 30.85 | 32.65 | — |
| — | 0.21 | 0.33 | 0.27 | +0.04 | 24.4% | 401 | 24.4% | -0.98 | 32.90 | 30.95 | 34.85 | — |
| — | 0.19 | 0.31 | 0.25 | +0.04 | 24.7% | 402 | 24.7% | -0.98 | 33.80 | 32.75 | 34.85 | — |
| — | 0.17 | 0.29 | 0.23 | +0.03 | 24.9% | 403 | 24.9% | -0.99 | 34.88 | 33.70 | 36.05 | — |
| — | 0.15 | 0.27 | 0.21 | +0.03 | 25.2% | 404 | 25.2% | -0.99 | 35.90 | 34.75 | 37.05 | — |
| — | 0.16 | 0.26 | 0.21 | +0.03 | 25.4% | 405 | 25.4% | -0.99 | 36.83 | 34.90 | 38.75 | — |
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.