Spot 358.98
· 164 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 04:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.30 | 34.75 | 34.52 | +0.96 | 55.2% | 325 | 55.2% | -0.04 | 0.34 | 0.33 | 0.34 | — |
| — | 30.05 | 32.55 | 31.30 | — | — | 327.5 | 53.1% | -0.04 | 0.39 | 0.38 | 0.39 | — |
| — | 29.40 | 30.05 | 29.73 | +0.95 | 51.4% | 330 | 51.4% | -0.05 | 0.46 | 0.45 | 0.46 | — |
| — | 27.00 | 27.55 | 27.27 | +0.93 | 50.0% | 332.5 | 50.0% | -0.07 | 0.55 | 0.54 | 0.56 | — |
| — | 24.70 | 25.20 | 24.95 | +0.92 | 48.6% | 335 | — | — | 0.68 | 0.67 | 0.69 | — |
| — | 22.35 | 22.95 | 22.65 | — | — | 337.5 | — | — | 0.85 | 0.84 | 0.86 | — |
| — | 20.15 | 20.50 | 20.32 | +0.88 | 46.4% | 340 | 46.4% | -0.12 | 1.09 | 1.08 | 1.10 | — |
| — | 18.00 | 18.30 | 18.15 | — | — | 342.5 | — | — | 1.41 | 1.39 | 1.42 | — |
| — | 15.95 | 16.25 | 16.10 | — | — | 345 | 45.2% | -0.19 | 1.81 | 1.80 | 1.82 | — |
| — | 13.95 | 14.20 | 14.07 | +0.77 | 44.8% | 347.5 | 44.8% | -0.23 | 2.33 | 2.31 | 2.34 | — |
| — | 12.20 | 12.35 | 12.28 | +0.72 | 44.9% | 350 | 44.9% | -0.28 | 2.98 | 2.96 | 3.00 | — |
| — | 10.50 | 10.60 | 10.55 | +0.67 | 44.9% | 352.5 | — | — | 3.77 | 3.75 | 3.80 | — |
| — | 8.95 | 9.05 | 9.00 | — | — | 355 | 44.5% | -0.39 | 4.70 | 4.65 | 4.75 | — |
| — | 7.55 | 7.65 | 7.60 | +0.55 | 44.7% | 357.5 | 44.7% | -0.45 | 5.80 | 5.75 | 5.85 | — |
| — | 6.30 | 6.35 | 6.33 | — | — | 360 | — | — | 7.05 | 7.00 | 7.10 | — |
| — | 5.20 | 5.30 | 5.25 | — | — | 362.5 | — | — | 8.47 | 8.40 | 8.55 | — |
| — | 4.25 | 4.35 | 4.30 | — | — | 365 | — | — | 10.05 | 10.00 | 10.10 | — |
| — | 3.45 | 3.55 | 3.50 | — | — | 367.5 | — | — | 11.75 | 11.70 | 11.80 | — |
| — | 2.82 | 2.86 | 2.84 | — | — | 370 | 45.6% | -0.73 | 13.60 | 13.55 | 13.65 | — |
| — | 2.26 | 2.30 | 2.28 | +0.23 | 46.0% | 372.5 | 46.0% | -0.77 | 15.57 | 15.45 | 15.70 | — |
| — | 1.81 | 1.83 | 1.82 | +0.19 | 46.3% | 375 | 46.3% | -0.81 | 17.52 | 17.30 | 17.75 | — |
| — | 1.44 | 1.46 | 1.45 | — | — | 377.5 | 46.6% | -0.84 | 19.77 | 19.30 | 20.25 | — |
| — | 1.14 | 1.16 | 1.15 | +0.13 | 47.1% | 380 | 47.1% | -0.87 | 22.02 | 21.75 | 22.30 | — |
| — | 0.90 | 0.92 | 0.91 | +0.11 | 47.6% | 382.5 | 47.6% | -0.90 | 24.23 | 23.80 | 24.65 | — |
| — | 0.72 | 0.73 | 0.72 | +0.09 | 48.3% | 385 | 48.3% | -0.92 | 26.40 | 26.10 | 26.70 | — |
| — | 0.57 | 0.59 | 0.58 | +0.07 | 48.8% | 387.5 | 48.8% | -0.93 | 28.82 | 28.45 | 29.20 | — |
| — | 0.36 | 0.38 | 0.37 | +0.05 | 50.3% | 392.5 | 50.3% | -0.96 | 33.70 | 33.25 | 34.15 | — |
| — | 0.30 | 0.31 | 0.30 | +0.04 | 51.1% | 395 | 51.1% | -0.97 | 36.23 | 35.70 | 36.75 | — |
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.