Spot 358.37
· 148 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 23:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 6 | 31.75 | 35.50 | 33.62 | — | — | 325 | 27.9% | -0.01 | — | — | 0.08 | — |
| 0 | 29.10 | 33.00 | 31.05 | — | — | 327.5 | 26.9% | -0.01 | — | — | 1.15 | — |
| 1 | 26.80 | 30.60 | 28.70 | — | — | 330 | — | — | 0.05 | 0.03 | 0.07 | 302 |
| 0 | 24.15 | 27.95 | 26.05 | — | — | 332.5 | 25.1% | -0.01 | — | — | 0.34 | — |
| 16 | 21.75 | 25.55 | 23.65 | — | — | 335 | — | — | 0.07 | 0.01 | 0.12 | 470 |
| 0 | 19.15 | 23.10 | 21.12 | — | — | 337.5 | — | — | 0.15 | 0.08 | 0.23 | 311 |
| 17 | 16.70 | 20.65 | 18.68 | — | — | 340 | — | — | 0.15 | 0.11 | 0.20 | 1,043 |
| 2 | 15.15 | 17.95 | 16.55 | — | — | 342.5 | — | — | 0.26 | 0.15 | 0.37 | 114 |
| 316 | 12.85 | 14.70 | 13.78 | — | — | 345 | — | — | 0.38 | 0.31 | 0.44 | 511 |
| 8 | 10.60 | 13.00 | 11.80 | — | — | 347.5 | — | — | 0.60 | 0.43 | 0.77 | 243 |
| 84 | 8.60 | 10.70 | 9.65 | — | — | 350 | — | — | 0.91 | 0.77 | 1.04 | 732 |
| 152 | 6.70 | 8.45 | 7.58 | — | — | 352.5 | — | — | 1.37 | 1.17 | 1.57 | 444 |
| 469 | 4.70 | 6.95 | 5.83 | — | — | 355 | — | — | 2.17 | 2.03 | 2.30 | 431 |
| 515 | 3.90 | 5.25 | 4.58 | — | — | 357.5 | — | — | 3.02 | 2.49 | 3.55 | 253 |
| 663 | 2.77 | 3.25 | 3.01 | — | — | 360 | — | — | 4.22 | 3.65 | 4.80 | 161 |
| 357 | 1.73 | 2.10 | 1.92 | — | — | 362.5 | — | — | 5.65 | 4.60 | 6.70 | 17 |
| 618 | 1.15 | 1.50 | 1.32 | — | — | 365 | — | — | 7.42 | 6.30 | 8.55 | 122 |
| 306 | 0.59 | 0.96 | 0.78 | — | — | 367.5 | — | — | 9.68 | 8.10 | 11.25 | 5 |
| 698 | 0.35 | 0.57 | 0.46 | — | — | 370 | — | — | 11.75 | 10.35 | 13.15 | 20 |
| 216 | 0.06 | 0.35 | 0.20 | — | — | 372.5 | — | — | 14.75 | 13.35 | 16.15 | 2 |
| 446 | 0.12 | 0.16 | 0.14 | — | — | 375 | — | — | 17.02 | 15.35 | 18.70 | 2 |
| — | — | 0.32 | — | +0.07 | 18.3% | 377.5 | — | — | 19.25 | 17.25 | 21.25 | 0 |
| — | 0.04 | 0.13 | 0.09 | +0.04 | 18.7% | 380 | — | — | 21.73 | 19.80 | 23.65 | 1 |
| — | — | 0.69 | — | +0.02 | 19.2% | 382.5 | — | — | 24.23 | 22.35 | 26.10 | 0 |
| — | — | 0.03 | — | +0.01 | 19.9% | 385 | — | — | 26.60 | 24.70 | 28.50 | 1 |
| — | — | 2.14 | — | +0.01 | 20.8% | 387.5 | — | — | 29.18 | 27.20 | 31.15 | 1 |
| — | — | 0.01 | — | +0.00 | 21.9% | 390 | — | — | 31.68 | 29.70 | 33.65 | 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.