Spot 369.20
· 566 contratti su 5 scadenze
· fonte ibkr
· catturata 29/07 00:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.25 | 35.40 | 34.83 | +0.97 | 32.3% | 335 | 32.3% | -0.03 | 0.26 | 0.22 | 0.30 | — |
| — | 28.30 | 30.65 | 29.48 | +0.95 | 30.7% | 340 | 30.7% | -0.05 | 0.40 | 0.33 | 0.46 | — |
| — | 28.80 | 29.25 | 29.02 | +0.95 | 30.4% | 341 | 30.4% | -0.05 | 0.43 | 0.38 | 0.49 | — |
| — | 27.70 | 28.30 | 28.00 | +0.94 | 30.1% | 342 | 30.1% | -0.06 | 0.47 | 0.41 | 0.52 | — |
| — | 26.75 | 27.35 | 27.05 | +0.94 | 29.8% | 343 | 29.8% | -0.06 | 0.51 | 0.44 | 0.57 | — |
| — | 25.80 | 26.35 | 26.07 | +0.93 | 29.5% | 344 | 29.5% | -0.07 | 0.54 | 0.49 | 0.59 | — |
| — | 24.85 | 25.45 | 25.15 | +0.93 | 29.2% | 345 | 29.2% | -0.07 | 0.59 | 0.52 | 0.67 | — |
| — | 23.90 | 24.55 | 24.23 | +0.92 | 28.9% | 346 | 28.9% | -0.08 | 0.67 | 0.61 | 0.73 | — |
| — | 23.00 | 23.55 | 23.27 | +0.91 | 28.7% | 347 | 28.7% | -0.09 | 0.73 | 0.67 | 0.80 | — |
| — | 22.05 | 22.60 | 22.32 | +0.91 | 28.4% | 348 | 28.4% | -0.09 | 0.80 | 0.72 | 0.87 | — |
| — | 21.15 | 21.70 | 21.43 | +0.90 | 28.1% | 349 | 28.1% | -0.10 | 0.88 | 0.81 | 0.95 | — |
| — | 20.20 | 20.75 | 20.48 | +0.89 | 27.8% | 350 | 27.8% | -0.11 | 0.92 | 0.89 | 0.95 | — |
| — | 19.30 | 19.85 | 19.57 | +0.88 | 27.6% | 351 | 27.6% | -0.12 | 1.04 | 0.95 | 1.14 | — |
| — | 18.40 | 19.00 | 18.70 | +0.87 | 27.3% | 352 | 27.3% | -0.13 | 1.15 | 1.05 | 1.24 | — |
| — | 17.55 | 18.10 | 17.82 | +0.86 | 27.1% | 353 | 27.1% | -0.14 | 1.28 | 1.20 | 1.36 | — |
| — | 16.65 | 17.20 | 16.93 | +0.84 | 26.8% | 354 | 26.8% | -0.16 | 1.39 | 1.28 | 1.49 | — |
| — | 15.80 | 16.35 | 16.07 | +0.83 | 26.6% | 355 | 26.6% | -0.17 | 1.54 | 1.46 | 1.62 | — |
| — | 14.95 | 15.50 | 15.22 | +0.82 | 26.3% | 356 | 26.3% | -0.19 | 1.65 | 1.56 | 1.73 | — |
| — | 14.30 | 14.70 | 14.50 | +0.80 | 26.1% | 357 | 26.1% | -0.20 | 1.81 | 1.73 | 1.90 | — |
| — | 13.35 | 13.90 | 13.62 | +0.78 | 25.9% | 358 | 25.9% | -0.22 | 2.00 | 1.90 | 2.09 | — |
| — | 12.55 | 13.10 | 12.82 | +0.77 | 25.7% | 359 | 25.7% | -0.24 | 2.20 | 2.10 | 2.30 | — |
| — | 11.75 | 12.30 | 12.03 | +0.75 | 25.5% | 360 | 25.5% | -0.25 | 2.44 | 2.35 | 2.52 | — |
| — | 11.15 | 11.55 | 11.35 | +0.73 | 25.3% | 361 | 25.3% | -0.27 | 2.66 | 2.55 | 2.77 | — |
| — | 10.30 | 10.80 | 10.55 | +0.71 | 25.1% | 362 | 25.1% | -0.30 | 2.95 | 2.85 | 3.05 | — |
| — | 9.60 | 10.10 | 9.85 | +0.68 | 24.9% | 363 | 24.9% | -0.32 | 3.20 | 3.05 | 3.35 | — |
| — | 9.00 | 9.35 | 9.18 | +0.66 | 24.7% | 364 | 24.7% | -0.34 | 3.52 | 3.40 | 3.65 | — |
| — | 8.30 | 8.65 | 8.47 | +0.64 | 24.5% | 365 | 24.5% | -0.37 | 3.85 | 3.70 | 4.00 | — |
| — | 7.65 | 8.00 | 7.83 | +0.61 | 24.3% | 366 | 24.3% | -0.39 | 4.20 | 4.05 | 4.35 | — |
| — | 6.95 | 7.40 | 7.17 | +0.58 | 24.2% | 367 | 24.2% | -0.42 | 4.62 | 4.50 | 4.75 | — |
| — | 6.45 | 6.80 | 6.62 | +0.56 | 24.0% | 368 | 24.0% | -0.44 | 5.00 | 4.85 | 5.15 | — |
| — | 6.00 | 6.25 | 6.12 | +0.53 | 23.9% | 369 | 23.9% | -0.47 | 5.45 | 5.30 | 5.60 | — |
| — | 5.40 | 5.70 | 5.55 | +0.50 | 23.7% | 370 | 23.7% | -0.50 | 5.92 | 5.75 | 6.10 | — |
| — | 4.90 | 5.20 | 5.05 | +0.47 | 23.6% | 371 | 23.6% | -0.53 | 6.45 | 6.30 | 6.60 | — |
| — | 4.45 | 4.75 | 4.60 | +0.45 | 23.5% | 372 | 23.5% | -0.56 | 7.00 | 6.85 | 7.15 | — |
| — | 4.00 | 4.30 | 4.15 | +0.42 | 23.4% | 373 | 23.4% | -0.59 | 7.55 | 7.40 | 7.70 | — |
| — | 3.65 | 3.90 | 3.77 | +0.39 | 23.3% | 374 | 23.3% | -0.61 | 8.15 | 8.00 | 8.30 | — |
| — | 3.25 | 3.50 | 3.38 | +0.36 | 23.3% | 375 | 23.3% | -0.64 | 8.78 | 8.55 | 9.00 | — |
| — | 2.90 | 3.15 | 3.02 | +0.34 | 23.2% | 376 | 23.2% | -0.67 | 9.43 | 9.20 | 9.65 | — |
| — | 2.62 | 2.83 | 2.73 | +0.31 | 23.2% | 377 | 23.2% | -0.69 | 10.12 | 9.90 | 10.35 | — |
| — | 2.34 | 2.54 | 2.44 | +0.29 | 23.2% | 378 | 23.2% | -0.72 | 10.82 | 10.60 | 11.05 | — |
| — | 2.10 | 2.27 | 2.19 | +0.26 | 23.2% | 379 | 23.2% | -0.74 | 11.55 | 11.30 | 11.80 | — |
| — | 1.88 | 2.03 | 1.96 | +0.24 | 23.2% | 380 | 23.2% | -0.77 | 12.35 | 12.15 | 12.55 | — |
| — | 1.66 | 1.82 | 1.74 | +0.22 | 23.2% | 381 | 23.2% | -0.79 | 13.05 | 12.70 | 13.40 | — |
| — | 1.50 | 1.62 | 1.56 | +0.20 | 23.2% | 382 | 23.2% | -0.81 | 13.85 | 13.50 | 14.20 | — |
| — | 1.29 | 1.45 | 1.37 | +0.18 | 23.3% | 383 | 23.3% | -0.83 | 14.68 | 14.30 | 15.05 | — |
| — | 1.13 | 1.29 | 1.21 | +0.17 | 23.4% | 384 | 23.4% | -0.84 | 15.53 | 15.15 | 15.90 | — |
| — | 1.01 | 1.16 | 1.08 | +0.15 | 23.5% | 385 | 23.5% | -0.86 | 16.45 | 16.10 | 16.80 | — |
| — | 0.89 | 1.03 | 0.96 | +0.14 | 23.6% | 386 | 23.6% | -0.87 | 17.30 | 16.95 | 17.65 | — |
| — | 0.78 | 0.92 | 0.85 | +0.12 | 23.7% | 387 | 23.7% | -0.89 | 18.20 | 17.85 | 18.55 | — |
| — | 0.68 | 0.83 | 0.76 | +0.11 | 23.9% | 388 | 23.9% | -0.90 | 19.12 | 18.75 | 19.50 | — |
| — | 0.61 | 0.74 | 0.68 | +0.10 | 24.0% | 389 | 24.0% | -0.91 | 20.05 | 19.70 | 20.40 | — |
| — | 0.54 | 0.67 | 0.60 | +0.09 | 24.2% | 390 | 24.2% | -0.92 | 21.00 | 20.65 | 21.35 | — |
| — | 0.49 | 0.60 | 0.55 | +0.08 | 24.4% | 391 | 24.4% | -0.93 | 21.93 | 21.50 | 22.35 | — |
| — | 0.41 | 0.53 | 0.47 | +0.08 | 24.6% | 392 | 24.6% | -0.94 | 22.85 | 22.35 | 23.35 | — |
| — | 0.35 | 0.52 | 0.43 | — | — | 393 | 24.8% | -0.94 | 23.77 | 23.25 | 24.30 | — |
| — | 0.31 | 0.47 | 0.39 | +0.06 | 25.0% | 394 | 25.0% | -0.95 | 24.73 | 24.15 | 25.30 | — |
| — | 0.27 | 0.39 | 0.33 | +0.06 | 25.3% | 395 | 25.3% | -0.96 | 25.73 | 25.15 | 26.30 | — |
| — | 0.24 | 0.37 | 0.30 | +0.05 | 25.5% | 396 | 25.5% | -0.96 | 26.70 | 26.05 | 27.35 | — |
| — | 0.21 | 0.38 | 0.29 | +0.05 | 25.8% | 397 | 25.8% | -0.97 | 27.65 | 26.95 | 28.35 | — |
| — | 0.19 | 0.36 | 0.28 | +0.04 | 26.0% | 398 | 26.0% | -0.97 | 28.62 | 27.95 | 29.30 | — |
| — | 0.18 | 0.33 | 0.26 | +0.04 | 26.3% | 399 | 26.3% | -0.98 | 29.57 | 28.15 | 31.00 | — |
| — | 0.20 | 0.24 | 0.22 | +0.04 | 26.6% | 400 | 26.6% | -0.98 | 30.88 | 29.85 | 31.90 | — |
| — | 0.15 | 0.29 | 0.22 | +0.03 | 26.9% | 401 | 26.9% | -0.98 | 31.57 | 30.00 | 33.15 | — |
| — | 0.12 | 0.25 | 0.18 | +0.03 | 27.2% | 402 | 27.2% | -0.98 | 32.35 | 31.00 | 33.70 | — |
| — | 0.10 | 0.25 | 0.17 | +0.03 | 27.5% | 403 | 27.5% | -0.99 | 33.23 | 32.00 | 34.45 | — |
| — | 0.08 | 0.24 | 0.16 | +0.03 | 27.8% | 404 | 27.8% | -0.99 | 34.40 | 33.15 | 35.65 | — |
| — | 0.08 | 0.24 | 0.16 | +0.03 | 28.1% | 405 | 28.1% | -0.99 | 35.27 | 34.15 | 36.40 | — |
| — | 0.09 | 0.22 | 0.15 | +0.02 | 28.4% | 406 | 28.4% | -0.99 | 36.33 | 35.35 | 37.30 | — |
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.