Spot 357.10
· 152 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 00:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 2 | 33.75 | 36.30 | 35.02 | +0.93 | 75.5% | 322.5 | 75.5% | -0.07 | 0.01 | 0.01 | 0.02 | 1,298 |
| — | 31.50 | 34.00 | 32.75 | +0.91 | 71.8% | 325 | — | — | 0.03 | 0.02 | 0.03 | 2,548 |
| 6 | 28.50 | 31.30 | 29.90 | +0.90 | 68.5% | 327.5 | 68.5% | -0.10 | 0.04 | 0.03 | 0.04 | — |
| 268 | 26.05 | 29.00 | 27.52 | — | — | 330 | — | — | 0.04 | 0.03 | 0.04 | — |
| — | 23.55 | 26.55 | 25.05 | +0.87 | 60.3% | 332.5 | 60.3% | -0.13 | 0.04 | 0.03 | 0.05 | — |
| — | 21.10 | 23.45 | 22.27 | +0.85 | 57.1% | 335 | 57.1% | -0.15 | 0.06 | 0.05 | 0.07 | — |
| — | 18.70 | 20.40 | 19.55 | +0.83 | 54.9% | 337.5 | 54.9% | -0.17 | 0.10 | 0.09 | 0.11 | — |
| — | 17.10 | 17.90 | 17.50 | +0.81 | 53.8% | 340 | 53.8% | -0.19 | 0.16 | 0.15 | 0.17 | — |
| — | 14.50 | 15.55 | 15.03 | +0.78 | 53.7% | 342.5 | 53.7% | -0.22 | 0.29 | 0.27 | 0.32 | — |
| — | 12.50 | 13.00 | 12.75 | +0.76 | 53.8% | 345 | 53.8% | -0.24 | 0.52 | 0.49 | 0.54 | — |
| — | 10.35 | 11.00 | 10.68 | +0.73 | 53.8% | 347.5 | 53.8% | -0.27 | 0.83 | 0.79 | 0.88 | — |
| 1,817 | 8.40 | 8.75 | 8.57 | +0.71 | 53.4% | 350 | 53.4% | -0.29 | 1.33 | 1.27 | 1.40 | 7,424 |
| — | 6.60 | 7.10 | 6.85 | — | — | 352.5 | — | — | 2.06 | 2.00 | 2.12 | — |
| — | 5.15 | 5.50 | 5.33 | +0.66 | 53.7% | 355 | 53.7% | -0.34 | 2.98 | 2.87 | 3.10 | — |
| — | 3.90 | 4.10 | 4.00 | +0.63 | 54.4% | 357.5 | 54.4% | -0.37 | 4.15 | 4.00 | 4.30 | — |
| — | 2.88 | 3.05 | 2.96 | +0.60 | 55.5% | 360 | 55.5% | -0.40 | 5.70 | 5.45 | 5.95 | — |
| — | 2.07 | 2.22 | 2.15 | +0.57 | 56.7% | 362.5 | 56.7% | -0.43 | 7.33 | 7.00 | 7.65 | — |
| 1,962 | 1.46 | 1.57 | 1.51 | +0.55 | 57.9% | 365 | 57.9% | -0.45 | 9.22 | 8.95 | 9.50 | 1,270 |
| 1,034 | 1.01 | 1.10 | 1.05 | +0.52 | 59.0% | 367.5 | 59.0% | -0.48 | 11.28 | 10.85 | 11.70 | 646 |
| 5,795 | 0.71 | 0.75 | 0.73 | +0.49 | 59.9% | 370 | 59.9% | -0.51 | 13.40 | 13.00 | 13.80 | 2,517 |
| 1,908 | 0.51 | 0.53 | 0.52 | +0.47 | 60.8% | 372.5 | 60.8% | -0.53 | 15.70 | 15.15 | 16.25 | 1,289 |
| 6,601 | 0.35 | 0.38 | 0.36 | +0.44 | 61.8% | 375 | 61.8% | -0.56 | 17.98 | 17.35 | 18.60 | 1,353 |
| 731 | 0.23 | 0.27 | 0.25 | +0.41 | 62.9% | 377.5 | 62.9% | -0.59 | 20.48 | 19.90 | 21.05 | 83 |
| 3,545 | 0.17 | 0.19 | 0.18 | +0.39 | 64.3% | 380 | 64.3% | -0.61 | 23.05 | 22.35 | 23.75 | 967 |
| 1,263 | 0.11 | 0.13 | 0.12 | — | — | 382.5 | — | — | 25.73 | 24.75 | 26.70 | 181 |
| 3,338 | 0.08 | 0.10 | 0.09 | — | — | 385 | — | — | 27.88 | 26.75 | 29.00 | 963 |
| 1,067 | 0.05 | 0.08 | 0.07 | — | — | 387.5 | — | — | 30.27 | 29.75 | 30.80 | 124 |
| 4,130 | 0.04 | 0.05 | 0.04 | +0.30 | 72.8% | 390 | — | — | 32.85 | 31.85 | 33.85 | 1,359 |
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.