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 | |
| — | 36.40 | 36.90 | 36.65 | +0.91 | 26.7% | 335 | 26.7% | -0.09 | 1.30 | 1.24 | 1.36 | — |
| — | 31.85 | 32.35 | 32.10 | +0.88 | 25.9% | 340 | 25.9% | -0.12 | 1.71 | 1.62 | 1.79 | — |
| — | 27.55 | 27.95 | 27.75 | +0.85 | 25.1% | 345 | 25.1% | -0.15 | 2.30 | 2.21 | 2.39 | — |
| — | 26.55 | 27.05 | 26.80 | +0.84 | 24.9% | 346 | 24.9% | -0.16 | 2.46 | 2.39 | 2.53 | — |
| — | 25.70 | 26.20 | 25.95 | +0.83 | 24.8% | 347 | 24.8% | -0.17 | 2.62 | 2.55 | 2.68 | — |
| — | 25.00 | 25.40 | 25.20 | +0.82 | 24.6% | 348 | 24.6% | -0.18 | 2.77 | 2.71 | 2.84 | — |
| — | 24.10 | 24.55 | 24.32 | +0.81 | 24.5% | 349 | 24.5% | -0.19 | 2.90 | 2.81 | 3.00 | — |
| — | 23.30 | 23.70 | 23.50 | +0.80 | 24.3% | 350 | 24.3% | -0.20 | 3.10 | 3.00 | 3.20 | — |
| — | 22.45 | 22.90 | 22.68 | +0.79 | 24.2% | 351 | 24.2% | -0.21 | 3.27 | 3.20 | 3.35 | — |
| — | 21.75 | 22.10 | 21.93 | +0.78 | 24.1% | 352 | 24.1% | -0.22 | 3.48 | 3.35 | 3.60 | — |
| — | 20.90 | 21.30 | 21.10 | +0.77 | 23.9% | 353 | 23.9% | -0.23 | 3.67 | 3.55 | 3.80 | — |
| — | 20.20 | 20.55 | 20.38 | +0.76 | 23.8% | 354 | 23.8% | -0.24 | 3.92 | 3.85 | 4.00 | — |
| — | 19.40 | 19.75 | 19.57 | +0.75 | 23.7% | 355 | 23.7% | -0.26 | 4.15 | 4.05 | 4.25 | — |
| — | 18.65 | 19.00 | 18.82 | +0.73 | 23.6% | 356 | 23.6% | -0.27 | 4.38 | 4.25 | 4.50 | — |
| — | 17.90 | 18.25 | 18.07 | +0.72 | 23.5% | 357 | 23.5% | -0.28 | 4.62 | 4.50 | 4.75 | — |
| — | 17.15 | 17.55 | 17.35 | +0.71 | 23.3% | 358 | 23.3% | -0.29 | 4.92 | 4.80 | 5.05 | — |
| — | 16.40 | 16.80 | 16.60 | +0.70 | 23.2% | 359 | 23.2% | -0.31 | 5.17 | 5.05 | 5.30 | — |
| — | 15.75 | 16.10 | 15.93 | — | — | 360 | 23.1% | -0.32 | 5.47 | 5.35 | 5.60 | — |
| — | 15.05 | 15.40 | 15.22 | +0.67 | 23.0% | 361 | 23.0% | -0.34 | 5.78 | 5.65 | 5.90 | — |
| — | 14.45 | 14.75 | 14.60 | +0.65 | 22.9% | 362 | 22.9% | -0.35 | 6.12 | 6.00 | 6.25 | — |
| — | 13.75 | 14.10 | 13.93 | +0.64 | 22.8% | 363 | 22.8% | -0.37 | 6.50 | 6.40 | 6.60 | — |
| — | 13.15 | 13.45 | 13.30 | +0.62 | 22.7% | 364 | 22.7% | -0.38 | 6.88 | 6.75 | 7.00 | — |
| — | 12.55 | 12.80 | 12.68 | +0.61 | 22.6% | 365 | 22.6% | -0.40 | 7.22 | 7.10 | 7.35 | — |
| — | 11.90 | 12.20 | 12.05 | +0.59 | 22.6% | 366 | 22.6% | -0.41 | 7.62 | 7.50 | 7.75 | — |
| — | 11.35 | 11.65 | 11.50 | +0.57 | 22.5% | 367 | 22.5% | -0.43 | 8.07 | 7.95 | 8.20 | — |
| — | 10.70 | 11.05 | 10.88 | +0.56 | 22.4% | 368 | 22.4% | -0.45 | 8.47 | 8.35 | 8.60 | — |
| — | 10.15 | 10.50 | 10.32 | +0.54 | 22.3% | 369 | 22.3% | -0.47 | 8.93 | 8.80 | 9.05 | — |
| — | 9.70 | 9.95 | 9.82 | +0.53 | 22.3% | 370 | 22.3% | -0.48 | 9.40 | 9.25 | 9.55 | — |
| — | 9.20 | 9.45 | 9.32 | +0.51 | 22.2% | 371 | 22.2% | -0.50 | 9.90 | 9.75 | 10.05 | — |
| — | 8.65 | 8.95 | 8.80 | +0.49 | 22.1% | 372 | 22.1% | -0.52 | 10.40 | 10.25 | 10.55 | — |
| — | 8.20 | 8.45 | 8.32 | +0.47 | 22.1% | 373 | 22.1% | -0.53 | 10.90 | 10.75 | 11.05 | — |
| — | 7.70 | 8.00 | 7.85 | +0.46 | 22.0% | 374 | 22.0% | -0.55 | 11.45 | 11.30 | 11.60 | — |
| — | 7.30 | 7.55 | 7.42 | +0.44 | 22.0% | 375 | 22.0% | -0.57 | 12.05 | 11.90 | 12.20 | — |
| — | 6.90 | 7.10 | 7.00 | +0.42 | 22.0% | 376 | 22.0% | -0.59 | 12.62 | 12.50 | 12.75 | — |
| — | 6.45 | 6.70 | 6.58 | +0.41 | 21.9% | 377 | 21.9% | -0.60 | 13.20 | 13.05 | 13.35 | — |
| — | 6.05 | 6.30 | 6.17 | +0.39 | 21.9% | 378 | 21.9% | -0.62 | 13.80 | 13.60 | 14.00 | — |
| — | 5.70 | 5.95 | 5.83 | +0.38 | 21.9% | 379 | 21.9% | -0.64 | 14.43 | 14.20 | 14.65 | — |
| — | 5.35 | 5.55 | 5.45 | +0.36 | 21.8% | 380 | 21.8% | -0.65 | 15.12 | 14.95 | 15.30 | — |
| — | 5.05 | 5.25 | 5.15 | +0.34 | 21.8% | 381 | 21.8% | -0.67 | 15.78 | 15.55 | 16.00 | — |
| — | 4.65 | 4.95 | 4.80 | +0.33 | 21.8% | 382 | 21.8% | -0.68 | 16.48 | 16.25 | 16.70 | — |
| — | 4.40 | 4.60 | 4.50 | +0.31 | 21.8% | 383 | 21.8% | -0.70 | 17.20 | 17.00 | 17.40 | — |
| — | 4.10 | 4.35 | 4.22 | +0.30 | 21.8% | 384 | 21.8% | -0.72 | 17.93 | 17.70 | 18.15 | — |
| — | 3.80 | 4.05 | 3.92 | +0.29 | 21.8% | 385 | 21.8% | -0.73 | 18.65 | 18.40 | 18.90 | — |
| — | 3.55 | 3.80 | 3.67 | +0.27 | 21.8% | 386 | 21.8% | -0.74 | 19.43 | 19.20 | 19.65 | — |
| — | 3.35 | 3.55 | 3.45 | +0.26 | 21.8% | 387 | 21.8% | -0.76 | 20.18 | 19.95 | 20.40 | — |
| — | 3.15 | 3.35 | 3.25 | +0.25 | 21.9% | 388 | 21.9% | -0.77 | 21.00 | 20.80 | 21.20 | — |
| — | 2.94 | 3.15 | 3.04 | +0.23 | 21.9% | 389 | 21.9% | -0.79 | 21.80 | 21.60 | 22.00 | — |
| — | 2.75 | 2.91 | 2.83 | +0.22 | 21.9% | 390 | 21.9% | -0.80 | 22.60 | 22.35 | 22.85 | — |
| — | 2.56 | 2.73 | 2.65 | +0.21 | 21.9% | 391 | 21.9% | -0.81 | 23.40 | 23.15 | 23.65 | — |
| — | 2.39 | 2.55 | 2.47 | +0.20 | 22.0% | 392 | 22.0% | -0.82 | 24.25 | 24.00 | 24.50 | — |
| — | 2.21 | 2.39 | 2.30 | +0.19 | 22.0% | 393 | 22.0% | -0.83 | 25.10 | 24.85 | 25.35 | — |
| — | 2.10 | 2.24 | 2.17 | +0.18 | 22.1% | 394 | 22.1% | -0.85 | 26.00 | 25.75 | 26.25 | — |
| — | 1.96 | 2.10 | 2.03 | +0.17 | 22.1% | 395 | 22.1% | -0.85 | 26.85 | 26.60 | 27.10 | — |
| — | 1.81 | 1.96 | 1.89 | +0.16 | 22.2% | 396 | 22.2% | -0.86 | 27.75 | 27.50 | 28.00 | — |
| — | 1.70 | 1.84 | 1.77 | +0.15 | 22.2% | 397 | 22.2% | -0.87 | 28.65 | 28.40 | 28.90 | — |
| — | 1.59 | 1.73 | 1.66 | +0.14 | 22.3% | 398 | 22.3% | -0.88 | 29.55 | 29.30 | 29.80 | — |
| — | 1.49 | 1.62 | 1.55 | +0.13 | 22.4% | 399 | 22.4% | -0.89 | 30.45 | 30.20 | 30.70 | — |
| — | 1.40 | 1.52 | 1.46 | +0.13 | 22.4% | 400 | 22.4% | -0.90 | 31.40 | 31.15 | 31.65 | — |
| — | 1.30 | 1.43 | 1.36 | +0.12 | 22.5% | 401 | 22.5% | -0.91 | 32.30 | 32.05 | 32.55 | — |
| — | 1.25 | 1.34 | 1.29 | +0.11 | 22.6% | 402 | 22.6% | -0.91 | 33.27 | 33.00 | 33.55 | — |
| — | 1.14 | 1.26 | 1.20 | +0.11 | 22.7% | 403 | 22.7% | -0.92 | 34.02 | 33.00 | 35.05 | — |
| — | 1.07 | 1.18 | 1.12 | +0.10 | 22.8% | 404 | 22.8% | -0.93 | 35.05 | 33.30 | 36.80 | — |
| — | 1.00 | 1.12 | 1.06 | +0.10 | 22.9% | 405 | 22.9% | -0.94 | 36.00 | 34.25 | 37.75 | — |
| — | 0.94 | 1.01 | 0.97 | +0.09 | 22.9% | 406 | 22.9% | -0.94 | 37.05 | 35.20 | 38.90 | — |
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.