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 | |
| — | 34.05 | 37.00 | 35.52 | — | — | 322.5 | 40.8% | -0.10 | 0.38 | 0.24 | 0.51 | 31 |
| 12 | 32.35 | 33.65 | 33.00 | +0.89 | 40.1% | 325 | 39.8% | -0.11 | 0.45 | 0.36 | 0.54 | 404 |
| — | 30.00 | 31.25 | 30.62 | — | — | 327.5 | 39.5% | -0.13 | 0.57 | 0.49 | 0.66 | — |
| — | 27.65 | 28.90 | 28.27 | — | — | 330 | 38.9% | -0.14 | 0.72 | 0.70 | 0.74 | — |
| — | 25.35 | 26.60 | 25.98 | +0.84 | 38.5% | 332.5 | 38.5% | -0.16 | 0.94 | 0.85 | 1.04 | — |
| — | 23.15 | 24.30 | 23.73 | +0.82 | 38.1% | 335 | 38.1% | -0.18 | 1.18 | 1.11 | 1.25 | — |
| — | 21.00 | 22.15 | 21.57 | — | — | 337.5 | — | — | 1.52 | 1.43 | 1.62 | — |
| — | 18.95 | 20.00 | 19.48 | +0.78 | 37.5% | 340 | — | — | 1.86 | 1.67 | 2.05 | — |
| 3 | 17.00 | 18.00 | 17.50 | — | — | 342.5 | — | — | 2.42 | 2.32 | 2.52 | 135 |
| 7 | 15.10 | 16.05 | 15.57 | +0.74 | 37.1% | 345 | 37.1% | -0.26 | 3.05 | 2.90 | 3.20 | 944 |
| 6 | 13.35 | 14.20 | 13.78 | +0.72 | 37.1% | 347.5 | 37.1% | -0.28 | 3.80 | 3.60 | 4.00 | 159 |
| 98 | 11.80 | 12.55 | 12.18 | +0.69 | 37.1% | 350 | — | — | 4.60 | 4.40 | 4.80 | 621 |
| 31 | 10.35 | 10.95 | 10.65 | +0.67 | 37.1% | 352.5 | — | — | 5.53 | 5.25 | 5.80 | 365 |
| 343 | 9.00 | 9.45 | 9.22 | — | — | 355 | 37.2% | -0.35 | 6.67 | 6.45 | 6.90 | 856 |
| 29 | 7.75 | 8.20 | 7.97 | — | — | 357.5 | 37.4% | -0.38 | 7.92 | 7.60 | 8.25 | 27 |
| — | 6.65 | 7.00 | 6.83 | +0.60 | 37.5% | 360 | 37.5% | -0.40 | 9.30 | 9.00 | 9.60 | 1,421 |
| 63 | 5.60 | 6.05 | 5.83 | +0.57 | 37.8% | 362.5 | 37.8% | -0.43 | 10.82 | 10.50 | 11.15 | 76 |
| 1,546 | 4.75 | 5.10 | 4.92 | +0.55 | 38.0% | 365 | 38.0% | -0.45 | 12.40 | 12.10 | 12.70 | 1,645 |
| 177 | 4.00 | 4.35 | 4.17 | +0.52 | 38.3% | 367.5 | 38.3% | -0.48 | 14.10 | 13.60 | 14.60 | 132 |
| 1,912 | 3.40 | 3.60 | 3.50 | +0.50 | 38.7% | 370 | 38.7% | -0.50 | 16.05 | 15.60 | 16.50 | 1,499 |
| 232 | 2.75 | 3.05 | 2.90 | +0.48 | 39.1% | 372.5 | 39.1% | -0.53 | 18.00 | 17.50 | 18.50 | 220 |
| 734 | 2.36 | 2.53 | 2.44 | +0.45 | 39.5% | 375 | 39.5% | -0.55 | 20.02 | 19.50 | 20.55 | 1,236 |
| 64 | 1.94 | 2.27 | 2.10 | +0.43 | 40.0% | 377.5 | 40.0% | -0.57 | 22.15 | 21.60 | 22.70 | 18 |
| 1,361 | 1.61 | 1.81 | 1.71 | +0.41 | 40.5% | 380 | 40.5% | -0.59 | 24.30 | 23.70 | 24.90 | 436 |
| 89 | 1.38 | 1.50 | 1.44 | +0.38 | 41.1% | 382.5 | 41.1% | -0.62 | 26.52 | 25.90 | 27.15 | 87 |
| 439 | 1.16 | 1.42 | 1.29 | +0.36 | 41.7% | 385 | 41.7% | -0.64 | 28.82 | 28.20 | 29.45 | 1,374 |
| 62 | 0.95 | 1.11 | 1.03 | +0.34 | 42.3% | 387.5 | 42.3% | -0.66 | 31.12 | 30.50 | 31.75 | 23 |
| 1,043 | 0.83 | 0.95 | 0.89 | +0.32 | 42.9% | 390 | 42.9% | -0.68 | 33.30 | 33.00 | 33.60 | 558 |
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.