Spot 357.71
· 152 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 23:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 2 | 34.15 | 37.30 | 35.73 | +0.96 | 38.7% | 322.5 | 38.7% | -0.04 | 0.12 | 0.04 | 0.20 | — |
| — | 31.90 | 34.85 | 33.38 | +0.95 | 37.9% | 325 | 37.9% | -0.05 | 0.20 | 0.18 | 0.23 | 457 |
| 6 | 29.20 | 31.70 | 30.45 | +0.94 | 37.2% | 327.5 | 37.2% | -0.06 | 0.28 | 0.24 | 0.32 | 110 |
| 43 | 27.55 | 29.15 | 28.35 | +0.92 | 36.5% | 330 | 36.5% | -0.08 | 0.37 | 0.34 | 0.40 | 1,110 |
| 3 | 25.20 | 26.75 | 25.98 | +0.90 | 36.0% | 332.5 | 36.0% | -0.10 | 0.52 | 0.47 | 0.57 | 88 |
| 40 | 23.50 | 24.45 | 23.98 | +0.88 | 35.5% | 335 | 35.5% | -0.12 | 0.68 | 0.66 | 0.70 | 345 |
| 62 | 20.65 | 22.15 | 21.40 | +0.86 | 35.2% | 337.5 | 35.2% | -0.14 | 0.93 | 0.85 | 1.01 | 185 |
| 233 | 18.45 | 19.95 | 19.20 | +0.83 | 34.9% | 340 | 34.9% | -0.17 | 1.24 | 1.20 | 1.28 | 1,043 |
| 10 | 16.80 | 17.75 | 17.27 | +0.79 | 34.7% | 342.5 | 34.7% | -0.21 | 1.62 | 1.52 | 1.72 | 163 |
| 10 | 14.90 | 15.60 | 15.25 | +0.75 | 34.6% | 345 | 34.6% | -0.25 | 2.13 | 2.05 | 2.22 | 824 |
| 6 | 13.05 | 13.85 | 13.45 | +0.71 | 34.5% | 347.5 | 34.5% | -0.29 | 2.79 | 2.64 | 2.93 | 174 |
| 98 | 11.30 | 11.75 | 11.53 | +0.66 | 34.5% | 350 | 34.5% | -0.34 | 3.50 | 3.40 | 3.60 | 959 |
| 31 | 9.35 | 10.35 | 9.85 | +0.61 | 34.6% | 352.5 | 34.6% | -0.39 | 4.30 | 4.10 | 4.50 | 372 |
| 353 | 8.20 | 8.80 | 8.50 | +0.56 | 34.7% | 355 | 34.7% | -0.44 | 5.40 | 5.20 | 5.60 | 708 |
| 44 | 7.00 | 7.30 | 7.15 | +0.51 | 34.9% | 357.5 | 34.9% | -0.49 | 6.53 | 6.30 | 6.75 | 181 |
| 465 | 5.90 | 6.10 | 6.00 | +0.46 | 35.1% | 360 | 35.1% | -0.54 | 8.00 | 7.80 | 8.20 | 1,398 |
| 99 | 4.90 | 5.20 | 5.05 | +0.41 | 35.3% | 362.5 | 35.3% | -0.59 | 9.40 | 9.10 | 9.70 | 190 |
| 1,424 | 4.10 | 4.25 | 4.17 | +0.37 | 35.6% | 365 | 35.6% | -0.63 | 11.05 | 10.70 | 11.40 | 1,178 |
| 371 | 3.35 | 3.55 | 3.45 | +0.33 | 35.9% | 367.5 | 35.9% | -0.68 | 12.80 | 12.45 | 13.15 | 222 |
| 1,622 | 2.76 | 2.93 | 2.85 | +0.28 | 36.3% | 370 | 36.3% | -0.72 | 14.60 | 14.15 | 15.05 | 1,439 |
| 278 | 2.25 | 2.42 | 2.33 | +0.25 | 36.7% | 372.5 | 36.7% | -0.76 | 16.57 | 16.10 | 17.05 | 221 |
| 927 | 1.85 | 1.96 | 1.91 | +0.21 | 37.1% | 375 | 37.1% | -0.79 | 18.68 | 18.10 | 19.25 | 959 |
| 102 | 1.50 | 1.59 | 1.54 | +0.19 | 37.6% | 377.5 | 37.6% | -0.82 | 20.82 | 20.25 | 21.40 | 18 |
| 1,474 | 1.23 | 1.26 | 1.25 | +0.16 | 38.1% | 380 | 38.1% | -0.84 | 23.23 | 22.45 | 24.00 | 435 |
| 102 | 0.79 | 1.06 | 0.93 | +0.14 | 38.7% | 382.5 | 38.7% | -0.86 | 25.35 | 24.75 | 25.95 | 92 |
| 576 | 0.62 | 0.87 | 0.74 | +0.12 | 39.3% | 385 | 39.3% | -0.88 | 27.65 | 27.05 | 28.25 | 1,255 |
| 80 | 0.66 | 0.77 | 0.71 | +0.11 | 39.9% | 387.5 | 39.9% | -0.90 | 30.00 | 29.40 | 30.60 | 26 |
| 1,198 | 0.55 | 0.60 | 0.57 | +0.09 | 40.5% | 390 | 40.5% | -0.91 | 32.42 | 31.75 | 33.10 | 431 |
| 47 | 0.29 | 0.55 | 0.42 | +0.08 | 41.2% | 392.5 | 41.2% | -0.93 | 34.83 | 34.25 | 35.40 | 5 |
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.