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 | |
| 943 | 32.20 | 35.80 | 34.00 | — | — | 325 | — | — | 0.17 | 0.15 | 0.20 | 1,873 |
| 2,163 | 27.70 | 31.00 | 29.35 | — | — | 330 | — | — | 0.31 | 0.28 | 0.34 | 3,032 |
| 1 | 25.10 | 28.70 | 26.90 | — | — | 332.5 | — | — | 0.45 | 0.29 | 0.60 | 66 |
| 1,773 | 23.05 | 25.30 | 24.18 | — | — | 335 | — | — | 0.57 | 0.45 | 0.70 | 2,591 |
| 15 | 20.55 | 23.65 | 22.10 | — | — | 337.5 | — | — | 0.64 | 0.44 | 0.83 | 79 |
| 2,843 | 18.65 | 21.30 | 19.98 | — | — | 340 | — | — | 0.84 | 0.70 | 0.98 | 1,607 |
| 3 | 16.00 | 19.00 | 17.50 | — | — | 342.5 | — | — | 1.02 | 0.72 | 1.33 | 109 |
| 3,511 | 14.50 | 15.90 | 15.20 | — | — | 345 | — | — | 1.48 | 1.24 | 1.71 | 2,162 |
| 459 | 12.05 | 13.95 | 13.00 | — | — | 347.5 | — | — | 1.99 | 1.78 | 2.20 | 129 |
| 5,732 | 10.65 | 12.55 | 11.60 | — | — | 350 | — | — | 2.58 | 2.38 | 2.78 | 1,986 |
| 28 | 8.80 | 10.60 | 9.70 | — | — | 352.5 | — | — | 3.03 | 2.66 | 3.40 | 130 |
| 2,096 | 7.50 | 8.75 | 8.12 | — | — | 355 | — | — | 3.80 | 3.35 | 4.25 | 4,250 |
| 524 | 6.05 | 7.00 | 6.53 | — | — | 357.5 | — | — | 4.88 | 4.20 | 5.55 | 72 |
| 5,523 | 4.35 | 5.40 | 4.88 | — | — | 360 | — | — | 6.40 | 5.90 | 6.90 | 1,884 |
| 134 | 3.60 | 4.25 | 3.92 | — | — | 362.5 | — | — | 7.53 | 6.60 | 8.45 | 7 |
| 3,433 | 2.90 | 3.60 | 3.25 | — | — | 365 | — | — | 9.43 | 8.65 | 10.20 | 750 |
| 314 | 2.03 | 2.57 | 2.30 | — | — | 367.5 | — | — | 10.80 | 9.60 | 12.00 | 5 |
| 3,704 | 1.48 | 2.00 | 1.74 | — | — | 370 | — | — | 13.12 | 12.05 | 14.20 | 77 |
| 88 | 0.99 | 1.32 | 1.16 | — | — | 372.5 | 19.4% | -0.76 | 14.85 | 13.45 | 16.25 | 5 |
| 6,793 | 0.76 | 0.89 | 0.82 | +0.20 | 19.5% | 375 | 19.5% | -0.81 | 17.10 | 15.45 | 18.75 | 89 |
| 64 | 0.49 | 0.79 | 0.64 | +0.16 | 19.6% | 377.5 | 19.6% | -0.86 | 19.50 | 17.80 | 21.20 | 0 |
| 5,229 | 0.34 | 0.59 | 0.47 | +0.12 | 19.8% | 380 | 19.8% | -0.90 | 22.07 | 20.80 | 23.35 | 46 |
| 1,004 | 0.15 | 0.41 | 0.28 | +0.06 | 20.1% | 385 | 20.1% | -0.96 | 26.60 | 24.60 | 28.60 | 0 |
| 1,185 | 0.05 | 0.20 | 0.12 | +0.03 | 20.5% | 390 | 20.5% | -1.00 | 31.68 | 29.70 | 33.65 | 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.