Spot 356.52
· 156 contratti su 5 scadenze
· fonte ibkr
· catturata 03/09 22:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 1,851 | 32.55 | 35.95 | 34.25 | +0.42 | 78.5% | 322.5 | 78.5% | -0.58 | 0.03 | 0.01 | 0.04 | — |
| — | 30.65 | 32.60 | 31.62 | +0.40 | 75.1% | 325 | 75.1% | -0.60 | 0.03 | 0.01 | 0.05 | 845 |
| 254 | 27.65 | 31.15 | 29.40 | +0.38 | 71.8% | 327.5 | 71.8% | -0.62 | 0.06 | 0.03 | 0.08 | 55 |
| 1,513 | 25.15 | 27.50 | 26.32 | +0.36 | 69.0% | 330 | 69.0% | -0.64 | 0.08 | 0.07 | 0.09 | 394 |
| 479 | 22.95 | 25.50 | 24.23 | +0.35 | 67.2% | 332.5 | 67.2% | -0.66 | 0.07 | 0.03 | 0.12 | 65 |
| 1,278 | 20.80 | 22.60 | 21.70 | +0.33 | 66.4% | 335 | 66.4% | -0.68 | 0.20 | 0.17 | 0.23 | 84 |
| 1,876 | 18.20 | 20.20 | 19.20 | +0.31 | 66.3% | 337.5 | 66.3% | -0.69 | 0.29 | 0.23 | 0.35 | 29 |
| 2,906 | 15.85 | 18.00 | 16.93 | +0.30 | 66.2% | 340 | 66.2% | -0.70 | 0.45 | 0.40 | 0.50 | 124 |
| 566 | 12.80 | 17.00 | 14.90 | +0.28 | 66.0% | 342.5 | 66.0% | -0.72 | 0.68 | 0.56 | 0.79 | 11 |
| 3,169 | 11.45 | 13.40 | 12.43 | +0.27 | 65.9% | 345 | 65.9% | -0.73 | 1.08 | 1.00 | 1.16 | 20 |
| 335 | 9.60 | 11.30 | 10.45 | +0.25 | 66.1% | 347.5 | 66.1% | -0.75 | 1.61 | 1.46 | 1.76 | 19 |
| 2,135 | 8.25 | 9.60 | 8.93 | +0.23 | 66.9% | 350 | 66.9% | -0.76 | 2.27 | 2.16 | 2.39 | 39 |
| 1,192 | 6.40 | 7.85 | 7.12 | +0.22 | 68.1% | 352.5 | 68.1% | -0.78 | 3.27 | 2.90 | 3.65 | 15 |
| 2,408 | 5.30 | 6.45 | 5.88 | +0.21 | 69.4% | 355 | 69.4% | -0.79 | 4.15 | 3.65 | 4.65 | 9 |
| 186 | 4.20 | 5.00 | 4.60 | +0.19 | 70.4% | 357.5 | 70.4% | -0.81 | 5.75 | 5.35 | 6.15 | 3 |
| 2,356 | 3.35 | 3.90 | 3.62 | +0.18 | 71.1% | 360 | 71.1% | -0.82 | 7.28 | 6.85 | 7.70 | 25 |
| 158 | 2.55 | 3.05 | 2.80 | +0.17 | 71.5% | 362.5 | 71.5% | -0.83 | 8.72 | 8.15 | 9.30 | 12 |
| 747 | 1.97 | 2.31 | 2.14 | +0.16 | 72.0% | 365 | 72.0% | -0.85 | 10.57 | 10.00 | 11.15 | 11 |
| 229 | 1.44 | 1.71 | 1.57 | +0.14 | 72.5% | 367.5 | 72.5% | -0.86 | 12.30 | 11.60 | 13.00 | 0 |
| 2,909 | 1.08 | 1.31 | 1.20 | +0.13 | 73.1% | 370 | 73.1% | -0.87 | 15.03 | 13.70 | 16.35 | 8 |
| 221 | 0.80 | 0.97 | 0.89 | +0.12 | 73.9% | 372.5 | 73.9% | -0.88 | 16.80 | 15.50 | 18.10 | 31 |
| 6,815 | 0.60 | 0.74 | 0.67 | +0.11 | 74.9% | 375 | 74.9% | -0.89 | 19.07 | 17.60 | 20.55 | 203 |
| 149 | 0.36 | 0.55 | 0.46 | +0.10 | 76.2% | 377.5 | 76.2% | -0.90 | 21.15 | 19.55 | 22.75 | 0 |
| 1,226 | 0.35 | 0.39 | 0.37 | +0.09 | 77.8% | 380 | 77.8% | -0.91 | 23.77 | 22.55 | 25.00 | 8 |
| 58 | 0.20 | 0.30 | 0.25 | +0.09 | 79.5% | 382.5 | 79.5% | -0.91 | 25.90 | 24.30 | 27.50 | 0 |
| 496 | 0.17 | 0.22 | 0.20 | +0.08 | 81.4% | 385 | 81.4% | -0.92 | 28.52 | 26.80 | 30.25 | 0 |
| 86 | 0.06 | 0.20 | 0.13 | +0.07 | 83.2% | 387.5 | 83.2% | -0.93 | 30.85 | 29.15 | 32.55 | 0 |
| 629 | 0.05 | 0.14 | 0.10 | — | — | 390 | 85.3% | -0.93 | 33.25 | 31.70 | 34.80 | 1 |
| 127 | 0.09 | 0.28 | 0.18 | +0.06 | 87.5% | 392.5 | 87.5% | -0.94 | 35.83 | 34.20 | 37.45 | 1 |
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.