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 | |
| — | 41.15 | 41.65 | 41.40 | — | — | 335 | 24.8% | -0.17 | 4.05 | 3.95 | 4.15 | — |
| — | 37.00 | 37.55 | 37.27 | — | — | 340 | — | — | 4.90 | 4.80 | 5.00 | — |
| — | 36.20 | 36.70 | 36.45 | +0.80 | 24.2% | 341 | 24.2% | -0.20 | 5.10 | 5.00 | 5.20 | — |
| — | 35.40 | 35.90 | 35.65 | +0.79 | 24.1% | 342 | 24.1% | -0.21 | 5.30 | 5.20 | 5.40 | — |
| — | 34.60 | 35.15 | 34.88 | +0.79 | 24.0% | 343 | 24.0% | -0.22 | 5.50 | 5.40 | 5.60 | — |
| — | 33.85 | 34.35 | 34.10 | +0.78 | 24.0% | 344 | 24.0% | -0.22 | 5.70 | 5.60 | 5.80 | — |
| — | 33.05 | 33.55 | 33.30 | +0.77 | 23.9% | 345 | 23.9% | -0.23 | 5.92 | 5.80 | 6.05 | — |
| — | 32.30 | 32.80 | 32.55 | +0.77 | 23.8% | 346 | 23.8% | -0.24 | 6.12 | 6.00 | 6.25 | — |
| — | 31.50 | 32.00 | 31.75 | +0.76 | 23.7% | 347 | 23.7% | -0.24 | 6.35 | 6.25 | 6.45 | — |
| — | 30.75 | 31.25 | 31.00 | +0.75 | 23.6% | 348 | 23.6% | -0.25 | 6.62 | 6.50 | 6.75 | — |
| — | 30.00 | 30.50 | 30.25 | +0.74 | 23.5% | 349 | 23.5% | -0.26 | 6.88 | 6.75 | 7.00 | — |
| — | 29.25 | 29.80 | 29.52 | +0.74 | 23.5% | 350 | 23.5% | -0.27 | 7.12 | 7.00 | 7.25 | — |
| — | 28.55 | 28.90 | 28.73 | +0.73 | 23.4% | 351 | 23.4% | -0.28 | 7.38 | 7.25 | 7.50 | — |
| — | 27.80 | 28.30 | 28.05 | +0.72 | 23.3% | 352 | 23.3% | -0.29 | 7.67 | 7.55 | 7.80 | — |
| — | 27.10 | 27.60 | 27.35 | +0.71 | 23.3% | 353 | 23.3% | -0.29 | 7.95 | 7.80 | 8.10 | — |
| — | 26.40 | 26.90 | 26.65 | +0.70 | 23.2% | 354 | 23.2% | -0.30 | 8.22 | 8.10 | 8.35 | — |
| — | 25.70 | 26.15 | 25.93 | +0.70 | 23.1% | 355 | 23.1% | -0.31 | 8.55 | 8.40 | 8.70 | — |
| — | 25.00 | 25.50 | 25.25 | +0.69 | 23.0% | 356 | 23.0% | -0.32 | 8.82 | 8.70 | 8.95 | — |
| — | 24.35 | 24.80 | 24.57 | +0.68 | 23.0% | 357 | 23.0% | -0.33 | 9.18 | 9.05 | 9.30 | — |
| — | 23.70 | 24.15 | 23.93 | +0.67 | 22.9% | 358 | 22.9% | -0.34 | 9.47 | 9.35 | 9.60 | — |
| — | 23.05 | 23.40 | 23.23 | +0.66 | 22.9% | 359 | 22.9% | -0.35 | 9.85 | 9.70 | 10.00 | — |
| — | 22.40 | 22.70 | 22.55 | +0.65 | 22.8% | 360 | 22.8% | -0.36 | 10.20 | 10.05 | 10.35 | — |
| — | 21.75 | 22.10 | 21.93 | +0.64 | 22.7% | 361 | 22.7% | -0.37 | 10.55 | 10.40 | 10.70 | — |
| — | 21.15 | 21.45 | 21.30 | +0.63 | 22.7% | 362 | 22.7% | -0.38 | 10.95 | 10.80 | 11.10 | — |
| — | 20.55 | 20.90 | 20.73 | +0.62 | 22.6% | 363 | 22.6% | -0.39 | 11.32 | 11.15 | 11.50 | — |
| — | 19.95 | 20.30 | 20.12 | +0.61 | 22.6% | 364 | 22.6% | -0.40 | 11.72 | 11.55 | 11.90 | — |
| — | 19.35 | 19.65 | 19.50 | +0.60 | 22.5% | 365 | 22.5% | -0.41 | 12.15 | 12.00 | 12.30 | — |
| — | 18.75 | 19.10 | 18.93 | +0.59 | 22.5% | 366 | 22.5% | -0.42 | 12.55 | 12.40 | 12.70 | — |
| — | 18.20 | 18.55 | 18.38 | +0.58 | 22.4% | 367 | — | — | 13.00 | 12.85 | 13.15 | — |
| — | 17.65 | 18.00 | 17.82 | +0.57 | 22.4% | 368 | — | — | 13.43 | 13.25 | 13.60 | — |
| — | 17.10 | 17.45 | 17.27 | +0.56 | 22.3% | 369 | 22.3% | -0.45 | 13.88 | 13.70 | 14.05 | — |
| — | 16.55 | 16.90 | 16.73 | +0.55 | 22.3% | 370 | 22.3% | -0.46 | 14.35 | 14.20 | 14.50 | — |
| — | 16.05 | 16.35 | 16.20 | +0.54 | 22.3% | 371 | 22.3% | -0.47 | 14.82 | 14.65 | 15.00 | — |
| — | 15.50 | 15.85 | 15.68 | +0.53 | 22.2% | 372 | 22.2% | -0.48 | 15.32 | 15.15 | 15.50 | — |
| — | 15.00 | 15.35 | 15.18 | +0.52 | 22.2% | 373 | 22.2% | -0.49 | 15.82 | 15.65 | 16.00 | — |
| — | 14.55 | 14.85 | 14.70 | +0.51 | 22.2% | 374 | 22.2% | -0.51 | 16.32 | 16.15 | 16.50 | — |
| — | 14.05 | 14.35 | 14.20 | +0.50 | 22.1% | 375 | 22.1% | -0.52 | 16.88 | 16.70 | 17.05 | — |
| — | 13.55 | 13.85 | 13.70 | +0.49 | 22.1% | 376 | 22.1% | -0.53 | 17.62 | 17.25 | 18.00 | — |
| — | 13.10 | 13.40 | 13.25 | +0.48 | 22.1% | 377 | 22.1% | -0.54 | 17.98 | 17.80 | 18.15 | — |
| — | 12.70 | 12.95 | 12.82 | +0.47 | 22.1% | 378 | 22.1% | -0.55 | 18.52 | 18.35 | 18.70 | — |
| — | 12.25 | 12.55 | 12.40 | +0.46 | 22.0% | 379 | 22.0% | -0.56 | 19.12 | 18.95 | 19.30 | — |
| — | 11.80 | 12.10 | 11.95 | +0.45 | 22.0% | 380 | 22.0% | -0.57 | 19.68 | 19.50 | 19.85 | — |
| — | 11.40 | 11.70 | 11.55 | +0.44 | 22.0% | 381 | 22.0% | -0.58 | 20.32 | 20.15 | 20.50 | — |
| — | 11.00 | 11.30 | 11.15 | +0.43 | 22.0% | 382 | 22.0% | -0.59 | 20.93 | 20.75 | 21.10 | — |
| — | 10.60 | 10.90 | 10.75 | +0.42 | 22.0% | 383 | 22.0% | -0.60 | 21.52 | 21.35 | 21.70 | — |
| — | 10.25 | 10.50 | 10.38 | +0.41 | 21.9% | 384 | 21.9% | -0.62 | 22.15 | 21.95 | 22.35 | — |
| — | 9.90 | 10.15 | 10.03 | +0.40 | 21.9% | 385 | 21.9% | -0.63 | 22.85 | 22.60 | 23.10 | — |
| — | 9.55 | 9.80 | 9.68 | +0.39 | 21.9% | 386 | 21.9% | -0.64 | 23.45 | 23.25 | 23.65 | — |
| — | 9.20 | 9.45 | 9.32 | +0.38 | 21.9% | 387 | 21.9% | -0.65 | 24.20 | 23.95 | 24.45 | — |
| — | 8.85 | 9.10 | 8.97 | +0.37 | 21.9% | 388 | 21.9% | -0.66 | 24.85 | 24.60 | 25.10 | — |
| — | 8.55 | 8.75 | 8.65 | +0.36 | 21.9% | 389 | 21.9% | -0.67 | 25.57 | 25.30 | 25.85 | — |
| — | 8.20 | 8.50 | 8.35 | +0.35 | 21.9% | 390 | 21.9% | -0.68 | 26.27 | 26.00 | 26.55 | — |
| — | 7.90 | 8.20 | 8.05 | +0.34 | 21.9% | 391 | 21.9% | -0.69 | 27.00 | 26.75 | 27.25 | — |
| — | 7.60 | 7.85 | 7.72 | +0.33 | 21.9% | 392 | 21.9% | -0.70 | 27.73 | 27.45 | 28.00 | — |
| — | 7.35 | 7.60 | 7.47 | +0.32 | 21.9% | 393 | 21.9% | -0.71 | 28.48 | 28.20 | 28.75 | — |
| — | 7.05 | 7.30 | 7.17 | +0.31 | 21.9% | 394 | 21.9% | -0.72 | 29.20 | 28.95 | 29.45 | — |
| — | 6.80 | 7.05 | 6.92 | +0.31 | 21.9% | 395 | 21.9% | -0.73 | 29.98 | 29.70 | 30.25 | — |
| — | 6.55 | 6.80 | 6.67 | +0.30 | 22.0% | 396 | 22.0% | -0.74 | 30.75 | 30.45 | 31.05 | — |
| — | 6.30 | 6.55 | 6.42 | +0.29 | 22.0% | 397 | 22.0% | -0.74 | 31.52 | 31.25 | 31.80 | — |
| — | 6.05 | 6.25 | 6.15 | +0.28 | 22.0% | 398 | 22.0% | -0.75 | 32.25 | 32.05 | 32.45 | — |
| — | 5.85 | 6.10 | 5.97 | +0.27 | 22.0% | 399 | 22.0% | -0.76 | 33.12 | 32.85 | 33.40 | — |
| — | 5.60 | 5.85 | 5.72 | +0.26 | 22.0% | 400 | 22.0% | -0.77 | 33.85 | 33.65 | 34.05 | — |
| — | 5.40 | 5.65 | 5.53 | +0.26 | 22.0% | 401 | 22.0% | -0.78 | 34.73 | 34.45 | 35.00 | — |
| — | 5.20 | 5.45 | 5.33 | +0.25 | 22.1% | 402 | 22.1% | -0.79 | 35.45 | 35.25 | 35.65 | — |
| — | 5.00 | 5.25 | 5.12 | +0.24 | 22.1% | 403 | 22.1% | -0.80 | 36.38 | 36.10 | 36.65 | — |
| — | 4.80 | 5.00 | 4.90 | +0.23 | 22.1% | 404 | 22.1% | -0.81 | 37.23 | 36.95 | 37.50 | — |
| — | 4.65 | 4.85 | 4.75 | +0.23 | 22.1% | 405 | 22.1% | -0.81 | 38.08 | 37.80 | 38.35 | — |
| — | 4.45 | 4.70 | 4.58 | +0.22 | 22.2% | 406 | 22.2% | -0.82 | 38.83 | 38.65 | 39.00 | — |
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.