Spot 357.54
· 118 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 01:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.90 | 36.65 | 32.77 | — | — | 325 | — | — | 0.41 | 0.22 | 0.60 | — |
| — | 26.10 | 33.60 | 29.85 | +0.92 | 67.2% | 327.5 | 67.2% | -0.08 | 0.72 | 0.37 | 1.08 | — |
| — | 23.90 | 31.75 | 27.82 | +0.90 | 66.3% | 330 | 66.3% | -0.10 | 0.76 | 0.63 | 0.88 | — |
| — | 22.45 | 29.60 | 26.02 | +0.88 | 65.5% | 332.5 | 65.5% | -0.12 | 1.05 | 0.40 | 1.71 | — |
| — | 20.20 | 26.85 | 23.52 | +0.87 | 64.8% | 335 | — | — | 1.42 | 0.89 | 1.95 | — |
| — | 17.95 | 25.45 | 21.70 | +0.83 | 64.3% | 337.5 | 64.3% | -0.17 | 1.51 | 1.03 | 2.00 | — |
| — | 16.25 | 23.40 | 19.82 | +0.81 | 63.9% | 340 | 63.9% | -0.20 | 2.23 | 1.95 | 2.50 | — |
| — | 15.90 | 18.80 | 17.35 | +0.76 | 63.7% | 342.5 | 63.7% | -0.24 | 2.67 | 2.28 | 3.05 | — |
| — | 14.05 | 16.90 | 15.47 | +0.72 | 63.5% | 345 | 63.5% | -0.28 | 3.45 | 3.00 | 3.90 | — |
| — | 11.60 | 15.05 | 13.32 | +0.68 | 63.4% | 347.5 | 63.4% | -0.32 | 4.20 | 3.50 | 4.90 | — |
| — | 10.10 | 13.30 | 11.70 | +0.64 | 63.5% | 350 | 63.5% | -0.37 | 5.05 | 4.70 | 5.40 | — |
| — | 8.75 | 11.70 | 10.22 | +0.58 | 63.5% | 352.5 | 63.5% | -0.42 | 5.78 | 4.85 | 6.70 | — |
| — | 7.45 | 10.25 | 8.85 | +0.53 | 63.7% | 355 | 63.7% | -0.47 | 7.12 | 5.95 | 8.30 | — |
| — | 7.20 | 8.95 | 8.07 | +0.49 | 63.9% | 357.5 | 63.9% | -0.52 | 8.22 | 7.15 | 9.30 | — |
| — | 5.45 | 7.55 | 6.50 | — | — | 360 | 64.1% | -0.56 | 9.65 | 8.55 | 10.75 | — |
| — | 4.85 | 6.85 | 5.85 | +0.39 | 64.4% | 362.5 | 64.4% | -0.61 | 11.18 | 10.00 | 12.35 | — |
| — | 4.25 | 5.00 | 4.62 | +0.35 | 64.7% | 365 | 64.7% | -0.65 | 12.78 | 11.50 | 14.05 | — |
| — | 3.45 | 5.20 | 4.33 | +0.31 | 65.0% | 367.5 | 65.0% | -0.69 | 14.82 | 13.10 | 16.55 | — |
| — | 2.85 | 4.10 | 3.48 | +0.27 | 65.3% | 370 | 65.3% | -0.73 | 16.32 | 14.80 | 17.85 | — |
| — | 1.93 | 3.75 | 2.84 | +0.23 | 65.7% | 372.5 | 65.7% | -0.77 | 18.25 | 16.65 | 19.85 | — |
| — | 1.52 | 3.40 | 2.46 | +0.20 | 66.0% | 375 | 66.0% | -0.80 | 20.55 | 18.55 | 22.55 | — |
| — | 1.38 | 2.43 | 1.91 | +0.17 | 66.4% | 377.5 | 66.4% | -0.83 | 22.07 | 18.30 | 25.85 | — |
| — | 0.85 | 2.59 | 1.72 | +0.15 | 66.9% | 380 | 66.9% | -0.85 | 24.25 | 20.95 | 27.55 | — |
| — | 0.70 | 2.02 | 1.36 | +0.13 | 67.3% | 382.5 | 67.3% | -0.87 | 25.98 | 22.75 | 29.20 | — |
| — | 0.59 | 1.75 | 1.17 | +0.11 | 67.8% | 385 | 67.8% | -0.89 | 28.62 | 25.00 | 32.25 | — |
| — | 0.52 | 1.29 | 0.91 | +0.09 | 68.3% | 387.5 | 68.3% | -0.91 | 30.85 | 27.35 | 34.35 | — |
| — | 0.52 | 0.91 | 0.71 | +0.08 | 68.8% | 390 | — | — | 33.38 | 29.70 | 37.05 | — |
| — | 0.26 | 1.13 | 0.69 | — | — | 392.5 | — | — | 36.45 | 32.50 | 40.40 | — |
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.