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 | |
| 97 | 33.40 | 35.05 | 34.23 | +0.90 | 36.7% | 325 | 36.7% | -0.10 | 0.95 | 0.90 | 1.01 | 1,947 |
| 1,400 | 29.05 | 30.55 | 29.80 | +0.87 | 35.9% | 330 | 35.9% | -0.13 | 1.39 | 1.32 | 1.45 | 9,274 |
| 10 | 26.70 | 28.35 | 27.52 | +0.85 | 35.6% | 332.5 | 35.6% | -0.15 | 1.73 | 1.62 | 1.83 | 105 |
| 41 | 24.60 | 26.20 | 25.40 | +0.82 | 35.3% | 335 | 35.3% | -0.18 | 2.13 | 2.10 | 2.16 | 623 |
| 68 | 22.75 | 24.15 | 23.45 | +0.80 | 35.2% | 337.5 | 35.2% | -0.20 | 2.57 | 2.45 | 2.69 | 323 |
| 1,430 | 21.10 | 22.00 | 21.55 | +0.77 | 35.0% | 340 | 35.0% | -0.23 | 3.12 | 3.05 | 3.20 | 7,895 |
| 2 | 19.20 | 20.25 | 19.73 | +0.74 | 35.0% | 342.5 | 35.0% | -0.26 | 3.75 | 3.60 | 3.90 | 138 |
| 34 | 17.10 | 18.05 | 17.57 | +0.70 | 35.0% | 345 | 35.0% | -0.30 | 4.45 | 4.25 | 4.65 | 2,549 |
| 8 | 15.60 | 16.65 | 16.12 | +0.67 | 35.0% | 347.5 | 35.0% | -0.33 | 5.20 | 5.05 | 5.35 | 96 |
| 2,125 | 14.10 | 14.70 | 14.40 | +0.63 | 35.1% | 350 | 35.1% | -0.37 | 6.15 | 6.00 | 6.30 | 13,187 |
| 43 | 12.60 | 13.50 | 13.05 | +0.60 | 35.2% | 352.5 | 35.2% | -0.41 | 7.12 | 6.95 | 7.30 | — |
| 149 | 11.45 | 12.00 | 11.72 | +0.56 | 35.3% | 355 | 35.3% | -0.44 | 8.35 | 8.05 | 8.65 | 611 |
| 117 | 10.20 | 10.55 | 10.38 | +0.52 | 35.4% | 357.5 | 35.4% | -0.48 | 9.53 | 9.30 | 9.75 | 154 |
| 6,701 | 9.05 | 9.35 | 9.20 | +0.48 | 35.6% | 360 | 35.6% | -0.52 | 10.85 | 10.65 | 11.05 | 10,637 |
| 1,486 | 8.00 | 8.30 | 8.15 | +0.44 | 35.7% | 362.5 | 35.7% | -0.56 | 12.22 | 11.90 | 12.55 | 194 |
| 1,158 | 7.10 | 7.40 | 7.25 | +0.41 | 35.9% | 365 | 35.9% | -0.59 | 13.88 | 13.40 | 14.35 | 402 |
| 388 | 6.25 | 6.70 | 6.47 | +0.38 | 36.1% | 367.5 | 36.1% | -0.63 | 15.40 | 15.00 | 15.80 | 321 |
| — | 5.50 | 5.70 | 5.60 | +0.34 | 36.3% | 370 | 36.3% | -0.66 | 17.18 | 16.75 | 17.60 | 6,320 |
| 209 | 4.80 | 5.25 | 5.03 | +0.31 | 36.5% | 372.5 | 36.5% | -0.69 | 18.98 | 18.50 | 19.45 | 85 |
| 1,372 | 4.20 | 4.40 | 4.30 | +0.28 | 36.8% | 375 | 36.8% | -0.72 | 20.82 | 20.20 | 21.45 | 217 |
| 893 | 3.65 | 4.35 | 4.00 | +0.26 | 37.1% | 377.5 | 37.1% | -0.75 | 22.85 | 22.25 | 23.45 | 20 |
| 9,475 | 3.20 | 3.35 | 3.27 | +0.23 | 37.4% | 380 | 37.4% | -0.77 | 24.82 | 24.15 | 25.50 | 6,618 |
| 2,266 | 2.78 | 2.95 | 2.87 | +0.21 | 37.7% | 382.5 | 37.7% | -0.80 | 26.90 | 26.20 | 27.60 | 25 |
| 1,082 | 2.42 | 2.57 | 2.50 | +0.19 | 38.1% | 385 | 38.1% | -0.82 | 29.02 | 28.30 | 29.75 | 79 |
| 1,193 | 2.12 | 2.27 | 2.19 | +0.17 | 38.4% | 387.5 | 38.4% | -0.84 | 31.23 | 30.50 | 31.95 | 10 |
| 8,516 | 1.85 | 2.00 | 1.93 | +0.15 | 38.8% | 390 | 38.8% | -0.86 | 33.52 | 32.85 | 34.20 | 5,880 |
| 793 | 1.61 | 1.79 | 1.70 | +0.14 | 39.3% | 392.5 | 39.3% | -0.87 | 35.73 | 34.95 | 36.50 | 18 |
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.