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 | |
| — | 41.90 | 43.00 | 42.45 | +0.81 | 26.4% | 335 | 26.4% | -0.20 | 5.83 | 5.60 | 6.05 | — |
| — | 37.00 | 39.00 | 38.00 | +0.78 | 26.0% | 340 | 26.0% | -0.23 | 6.83 | 6.60 | 7.05 | — |
| — | 36.80 | 38.25 | 37.52 | +0.77 | 25.9% | 341 | 25.9% | -0.23 | 7.00 | 6.80 | 7.20 | — |
| — | 34.85 | 38.75 | 36.80 | +0.76 | 25.8% | 342 | 25.8% | -0.24 | 7.22 | 7.00 | 7.45 | — |
| — | 34.70 | 36.70 | 35.70 | +0.76 | 25.7% | 343 | 25.7% | -0.25 | 7.47 | 7.25 | 7.70 | — |
| — | 33.95 | 35.95 | 34.95 | +0.75 | 25.6% | 344 | 25.6% | -0.25 | 7.70 | 7.55 | 7.85 | — |
| — | 33.25 | 35.15 | 34.20 | +0.74 | 25.5% | 345 | 25.5% | -0.26 | 7.92 | 7.75 | 8.10 | — |
| — | 32.45 | 34.45 | 33.45 | +0.74 | 25.5% | 346 | 25.5% | -0.27 | 8.20 | 7.95 | 8.45 | — |
| — | 31.10 | 35.00 | 33.05 | +0.73 | 25.4% | 347 | 25.4% | -0.27 | 8.45 | 8.20 | 8.70 | — |
| — | 30.35 | 34.30 | 32.33 | +0.72 | 25.3% | 348 | 25.3% | -0.28 | 8.70 | 8.45 | 8.95 | — |
| — | 30.95 | 32.20 | 31.57 | +0.72 | 25.2% | 349 | 25.2% | -0.29 | 8.97 | 8.75 | 9.20 | — |
| — | 30.65 | 31.30 | 30.98 | +0.71 | 25.1% | 350 | 25.1% | -0.30 | 9.25 | 9.00 | 9.50 | — |
| — | 28.90 | 30.80 | 29.85 | +0.70 | 25.1% | 351 | 25.1% | -0.30 | 9.55 | 9.30 | 9.80 | — |
| — | 27.55 | 31.45 | 29.50 | +0.69 | 25.0% | 352 | 25.0% | -0.31 | 9.85 | 9.60 | 10.10 | — |
| — | 26.85 | 30.75 | 28.80 | +0.69 | 24.9% | 353 | 24.9% | -0.32 | 10.15 | 9.90 | 10.40 | — |
| — | 27.75 | 28.70 | 28.23 | +0.68 | 24.8% | 354 | 24.8% | -0.33 | 10.47 | 10.20 | 10.75 | — |
| — | 27.05 | 28.00 | 27.52 | +0.67 | 24.8% | 355 | 24.8% | -0.34 | 10.78 | 10.55 | 11.00 | — |
| — | 26.40 | 27.30 | 26.85 | +0.66 | 24.7% | 356 | 24.7% | -0.34 | 11.12 | 10.85 | 11.40 | — |
| — | 24.90 | 26.65 | 25.77 | +0.65 | 24.6% | 357 | 24.6% | -0.35 | 11.45 | 11.20 | 11.70 | — |
| — | 24.85 | 26.00 | 25.43 | +0.65 | 24.5% | 358 | 24.5% | -0.36 | 11.82 | 11.55 | 12.10 | — |
| — | 24.50 | 25.20 | 24.85 | +0.64 | 24.5% | 359 | 24.5% | -0.37 | 12.18 | 11.90 | 12.45 | — |
| — | 23.90 | 24.55 | 24.23 | +0.63 | 24.4% | 360 | 24.4% | -0.38 | 12.53 | 12.25 | 12.80 | — |
| — | 23.15 | 23.95 | 23.55 | +0.62 | 24.3% | 361 | 24.3% | -0.39 | 12.88 | 12.65 | 13.10 | — |
| — | 22.45 | 23.15 | 22.80 | +0.61 | 24.3% | 362 | 24.3% | -0.40 | 13.28 | 13.00 | 13.55 | — |
| — | 21.55 | 22.70 | 22.12 | +0.60 | 24.2% | 363 | 24.2% | -0.40 | 13.57 | 13.10 | 14.05 | — |
| — | 20.95 | 22.10 | 21.52 | +0.60 | 24.1% | 364 | 24.1% | -0.41 | 14.12 | 13.80 | 14.45 | — |
| — | 20.90 | 21.35 | 21.12 | +0.59 | 24.1% | 365 | 24.1% | -0.42 | 14.45 | 14.20 | 14.70 | — |
| — | 20.25 | 20.95 | 20.60 | +0.58 | 24.0% | 366 | 24.0% | -0.43 | 14.97 | 14.65 | 15.30 | — |
| — | 19.75 | 20.35 | 20.05 | +0.57 | 24.0% | 367 | 24.0% | -0.44 | 15.32 | 15.05 | 15.60 | — |
| — | 19.15 | 19.80 | 19.48 | +0.56 | 23.9% | 368 | 23.9% | -0.45 | 15.80 | 15.55 | 16.05 | — |
| — | 18.60 | 19.25 | 18.93 | +0.55 | 23.8% | 369 | 23.8% | -0.46 | 16.23 | 15.95 | 16.50 | — |
| — | 18.15 | 18.55 | 18.35 | +0.54 | 23.8% | 370 | 23.8% | -0.47 | 16.70 | 16.45 | 16.95 | — |
| — | 17.10 | 18.20 | 17.65 | +0.53 | 23.7% | 371 | 23.7% | -0.48 | 17.15 | 16.85 | 17.45 | — |
| — | 16.90 | 17.65 | 17.27 | +0.52 | 23.7% | 372 | 23.7% | -0.49 | 17.73 | 17.35 | 18.10 | — |
| — | 16.60 | 17.00 | 16.80 | +0.51 | 23.6% | 373 | 23.6% | -0.50 | 18.05 | 17.50 | 18.60 | — |
| — | 15.95 | 16.65 | 16.30 | +0.51 | 23.6% | 374 | 23.6% | -0.51 | 18.60 | 18.05 | 19.15 | — |
| — | 15.30 | 16.10 | 15.70 | +0.50 | 23.5% | 375 | 23.5% | -0.52 | 19.18 | 18.90 | 19.45 | — |
| — | 14.95 | 15.70 | 15.32 | +0.49 | 23.5% | 376 | 23.5% | -0.53 | 19.68 | 19.40 | 19.95 | — |
| — | 14.60 | 15.10 | 14.85 | +0.48 | 23.5% | 377 | 23.5% | -0.54 | 20.25 | 19.95 | 20.55 | — |
| — | 14.05 | 14.75 | 14.40 | +0.47 | 23.4% | 378 | 23.4% | -0.55 | 20.80 | 20.50 | 21.10 | — |
| — | 13.35 | 14.30 | 13.82 | +0.46 | 23.4% | 379 | 23.4% | -0.56 | 21.38 | 21.10 | 21.65 | — |
| — | 13.30 | 13.90 | 13.60 | +0.45 | 23.3% | 380 | 23.3% | -0.57 | 21.95 | 21.70 | 22.20 | — |
| — | 12.85 | 13.45 | 13.15 | +0.44 | 23.3% | 381 | 23.3% | -0.58 | 22.55 | 22.30 | 22.80 | — |
| — | 12.35 | 13.05 | 12.70 | +0.43 | 23.3% | 382 | 23.3% | -0.58 | 23.10 | 22.80 | 23.40 | — |
| — | 12.05 | 12.60 | 12.32 | +0.42 | 23.2% | 383 | 23.2% | -0.59 | 23.65 | 23.05 | 24.25 | — |
| — | 11.65 | 12.20 | 11.93 | +0.41 | 23.2% | 384 | 23.2% | -0.60 | 24.38 | 24.05 | 24.70 | — |
| — | 11.35 | 11.70 | 11.53 | +0.41 | 23.2% | 385 | 23.2% | -0.61 | 24.90 | 24.30 | 25.50 | — |
| — | 10.90 | 11.45 | 11.18 | +0.40 | 23.2% | 386 | 23.2% | -0.62 | 25.80 | 25.25 | 26.35 | — |
| — | 10.55 | 11.10 | 10.82 | +0.39 | 23.1% | 387 | 23.1% | -0.63 | 26.10 | 25.20 | 27.00 | — |
| — | 10.20 | 10.65 | 10.43 | +0.38 | 23.1% | 388 | 23.1% | -0.64 | 27.07 | 26.45 | 27.70 | — |
| — | 9.90 | 10.35 | 10.12 | +0.37 | 23.1% | 389 | 23.1% | -0.65 | 27.43 | 26.50 | 28.35 | — |
| — | 9.60 | 9.95 | 9.78 | +0.36 | 23.1% | 390 | 23.1% | -0.66 | 28.30 | 28.05 | 28.55 | — |
| — | 9.25 | 9.70 | 9.47 | +0.35 | 23.1% | 391 | 23.1% | -0.67 | 29.10 | 28.45 | 29.75 | — |
| — | 8.90 | 9.40 | 9.15 | +0.35 | 23.1% | 392 | 23.1% | -0.68 | 29.30 | 28.55 | 30.05 | — |
| — | 8.55 | 9.05 | 8.80 | +0.34 | 23.1% | 393 | 23.1% | -0.69 | 30.32 | 29.90 | 30.75 | — |
| — | 8.25 | 8.70 | 8.47 | +0.33 | 23.1% | 394 | 23.1% | -0.70 | 30.93 | 29.95 | 31.90 | — |
| — | 8.10 | 8.45 | 8.28 | +0.32 | 23.1% | 395 | 23.1% | -0.71 | 31.95 | 31.30 | 32.60 | — |
| — | 7.75 | 8.10 | 7.92 | +0.31 | 23.1% | 396 | 23.1% | -0.71 | 32.40 | 31.40 | 33.40 | — |
| — | 7.45 | 7.90 | 7.67 | +0.31 | 23.1% | 397 | 23.1% | -0.72 | 33.48 | 32.80 | 34.15 | — |
| — | 7.25 | 7.60 | 7.42 | +0.30 | 23.1% | 398 | 23.1% | -0.73 | 34.00 | 33.55 | 34.45 | — |
| — | 7.00 | 7.35 | 7.17 | +0.29 | 23.1% | 399 | 23.1% | -0.74 | 35.02 | 34.35 | 35.70 | — |
| — | 6.80 | 7.10 | 6.95 | +0.28 | 23.1% | 400 | 23.1% | -0.75 | 35.80 | 35.10 | 36.50 | — |
| — | 6.45 | 6.90 | 6.67 | +0.28 | 23.1% | 401 | 23.1% | -0.75 | 36.25 | 35.25 | 37.25 | — |
| — | 6.30 | 6.60 | 6.45 | +0.27 | 23.1% | 402 | 23.1% | -0.76 | 37.38 | 36.70 | 38.05 | — |
| — | 6.05 | 6.40 | 6.22 | +0.26 | 23.1% | 403 | 23.1% | -0.77 | 37.85 | 36.80 | 38.90 | — |
| — | 5.85 | 6.20 | 6.03 | +0.25 | 23.1% | 404 | 23.1% | -0.78 | 38.65 | 37.60 | 39.70 | — |
| — | 5.70 | 5.95 | 5.83 | +0.25 | 23.2% | 405 | 23.2% | -0.79 | 39.48 | 38.45 | 40.50 | — |
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.