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 | |
| 201 | 33.55 | 36.65 | 35.10 | +0.42 | 48.1% | 322.5 | 48.1% | -0.58 | 0.79 | 0.70 | 0.87 | 198 |
| 273 | 31.20 | 33.85 | 32.52 | +0.41 | 47.6% | 325 | 47.6% | -0.59 | 1.00 | 0.91 | 1.09 | 141 |
| 654 | 29.05 | 32.30 | 30.68 | +0.39 | 47.1% | 327.5 | 47.1% | -0.61 | 1.27 | 1.12 | 1.42 | 30 |
| 9,755 | 26.65 | 28.85 | 27.75 | +0.37 | 46.7% | 330 | 46.7% | -0.63 | 1.55 | 1.45 | 1.65 | 213 |
| 53 | 24.40 | 26.95 | 25.68 | +0.36 | 46.4% | 332.5 | 46.4% | -0.64 | 1.81 | 1.43 | 2.19 | 19 |
| 594 | 22.70 | 25.00 | 23.85 | +0.34 | 46.1% | 335 | 46.1% | -0.67 | 2.25 | 1.90 | 2.60 | 88 |
| 37 | 21.00 | 23.70 | 22.35 | +0.32 | 45.9% | 337.5 | 45.9% | -0.68 | 2.92 | 2.60 | 3.25 | 6 |
| 547 | 19.25 | 21.10 | 20.18 | +0.31 | 45.7% | 340 | 45.7% | -0.70 | 3.50 | 3.05 | 3.95 | 79 |
| 26 | 16.45 | 19.50 | 17.98 | +0.29 | 45.6% | 342.5 | 45.6% | -0.71 | 3.90 | 3.55 | 4.25 | 12 |
| 161 | 15.40 | 17.30 | 16.35 | +0.28 | 45.5% | 345 | 45.5% | -0.72 | 4.53 | 4.05 | 5.00 | 55 |
| 21 | 13.65 | 16.00 | 14.82 | +0.26 | 45.5% | 347.5 | 45.5% | -0.74 | 5.65 | 4.75 | 6.55 | 0 |
| 938 | 12.45 | 14.40 | 13.43 | +0.25 | 45.5% | 350 | 45.5% | -0.75 | 6.65 | 6.30 | 7.00 | 41 |
| 34 | 10.50 | 12.80 | 11.65 | +0.24 | 45.5% | 352.5 | 45.5% | -0.77 | 7.38 | 6.75 | 8.00 | 5 |
| 5,495 | 10.00 | 11.35 | 10.68 | +0.22 | 45.6% | 355 | 45.6% | -0.78 | 8.62 | 8.25 | 9.00 | 6 |
| 23 | 8.35 | 10.00 | 9.18 | +0.21 | 45.6% | 357.5 | 45.6% | -0.79 | 10.22 | 9.45 | 11.00 | 1 |
| 8,095 | 7.50 | 8.60 | 8.05 | +0.20 | 45.8% | 360 | 45.8% | -0.80 | 11.50 | 10.55 | 12.45 | 9 |
| 31 | 6.70 | 7.60 | 7.15 | +0.18 | 45.9% | 362.5 | 45.9% | -0.82 | 12.55 | 11.50 | 13.60 | 0 |
| 158 | 5.85 | 6.65 | 6.25 | +0.17 | 46.1% | 365 | 46.1% | -0.83 | 14.22 | 13.45 | 15.00 | 1 |
| 69 | 5.10 | 5.85 | 5.47 | +0.16 | 46.3% | 367.5 | 46.3% | -0.84 | 16.18 | 15.05 | 17.30 | 0 |
| 213 | 3.80 | 4.85 | 4.33 | +0.15 | 46.4% | 370 | 46.4% | -0.86 | 18.30 | 16.65 | 19.95 | 1 |
| 7 | 3.75 | 4.30 | 4.03 | +0.14 | 46.7% | 372.5 | 46.7% | -0.86 | 19.93 | 18.35 | 21.50 | 0 |
| 169 | 3.20 | 3.75 | 3.48 | +0.13 | 46.9% | 375 | 46.9% | -0.87 | 21.55 | 20.25 | 22.85 | 2 |
| 38 | 2.79 | 3.35 | 3.07 | +0.12 | 47.1% | 377.5 | 47.1% | -0.88 | 23.65 | 22.65 | 24.65 | 0 |
| 192 | 2.35 | 2.79 | 2.57 | +0.11 | 47.4% | 380 | 47.4% | -0.89 | 25.95 | 24.65 | 27.25 | 1 |
| 11 | 1.85 | 2.30 | 2.08 | +0.11 | 47.6% | 382.5 | 47.6% | -0.90 | 27.93 | 26.50 | 29.35 | 0 |
| 87 | 1.70 | 2.01 | 1.85 | +0.10 | 47.9% | 385 | 47.9% | -0.90 | 29.55 | 28.05 | 31.05 | 0 |
| 33 | 1.24 | 1.77 | 1.50 | +0.09 | 48.1% | 387.5 | 48.1% | -0.91 | 32.05 | 30.30 | 33.80 | 1 |
| 112 | 1.20 | 1.53 | 1.36 | +0.08 | 48.4% | 390 | 48.4% | -0.92 | 34.42 | 32.55 | 36.30 | 1 |
| 11 | 1.00 | 1.27 | 1.14 | +0.08 | 48.7% | 392.5 | 48.7% | -0.92 | 36.75 | 34.85 | 38.65 | 0 |
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.