Spot 360.60
· 94 contratti su 2 scadenze
· fonte ibkr
· catturata 02/07 22:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.20 | 38.10 | 36.65 | +0.94 | 54.3% | 325 | 54.3% | -0.06 | 1.24 | 1.17 | 1.31 | — |
| — | 33.00 | 35.85 | 34.42 | +0.93 | 53.6% | 327.5 | 53.6% | -0.07 | 1.48 | 1.37 | 1.59 | — |
| — | 30.80 | 33.30 | 32.05 | +0.92 | 52.9% | 330 | 52.9% | -0.08 | 1.66 | 1.58 | 1.74 | — |
| — | 28.50 | 31.40 | 29.95 | +0.91 | 52.3% | 332.5 | 52.3% | -0.09 | 1.94 | 1.74 | 2.14 | — |
| — | 26.25 | 29.25 | 27.75 | +0.90 | 51.7% | 335 | 51.7% | -0.10 | 2.25 | 2.06 | 2.43 | — |
| — | 24.15 | 26.50 | 25.32 | +0.88 | 51.1% | 337.5 | 51.1% | -0.12 | 2.69 | 2.51 | 2.86 | — |
| — | 22.80 | 24.50 | 23.65 | +0.86 | 50.6% | 340 | 50.6% | -0.13 | 3.01 | 2.82 | 3.20 | — |
| — | 21.05 | 22.75 | 21.90 | +0.84 | 50.1% | 342.5 | 50.1% | -0.15 | 3.62 | 3.30 | 3.95 | — |
| — | 19.15 | 21.00 | 20.07 | +0.82 | 49.6% | 345 | 49.6% | -0.18 | 4.25 | 4.05 | 4.45 | — |
| — | 17.45 | 19.20 | 18.32 | +0.81 | 49.2% | 347.5 | 49.2% | -0.19 | 4.80 | 4.45 | 5.15 | — |
| — | 15.80 | 17.25 | 16.52 | +0.78 | 48.8% | 350 | 48.8% | -0.22 | 5.70 | 5.40 | 6.00 | — |
| — | 14.20 | 15.40 | 14.80 | +0.75 | 48.5% | 352.5 | 48.5% | -0.25 | 6.53 | 6.20 | 6.85 | — |
| — | 12.65 | 13.55 | 13.10 | +0.72 | 48.1% | 355 | 48.1% | -0.28 | 7.47 | 7.15 | 7.80 | — |
| — | 11.30 | 12.20 | 11.75 | +0.69 | 47.8% | 357.5 | 47.8% | -0.31 | 8.53 | 8.10 | 8.95 | — |
| — | 10.00 | 10.95 | 10.47 | +0.65 | 47.5% | 360 | 47.5% | -0.35 | 9.60 | 9.05 | 10.15 | — |
| — | 8.75 | 9.55 | 9.15 | +0.62 | 47.3% | 362.5 | 47.3% | -0.38 | 10.82 | 10.30 | 11.35 | — |
| — | 7.65 | 8.30 | 7.97 | +0.58 | 47.1% | 365 | 47.1% | -0.42 | 12.30 | 11.85 | 12.75 | — |
| — | 6.65 | 7.50 | 7.08 | +0.55 | 46.9% | 367.5 | 46.9% | -0.45 | 13.78 | 13.30 | 14.25 | — |
| — | 5.70 | 6.25 | 5.97 | +0.51 | 46.7% | 370 | 46.7% | -0.49 | 15.12 | 14.45 | 15.80 | — |
| — | 4.90 | 5.40 | 5.15 | +0.47 | 46.5% | 372.5 | 46.5% | -0.53 | 16.82 | 16.15 | 17.50 | — |
| — | 4.20 | 4.65 | 4.42 | +0.44 | 46.4% | 375 | 46.4% | -0.57 | 18.88 | 17.80 | 19.95 | — |
| — | 3.60 | 4.00 | 3.80 | +0.40 | 46.3% | 377.5 | 46.3% | -0.60 | 20.73 | 19.55 | 21.90 | — |
| — | 3.05 | 3.40 | 3.23 | +0.36 | 46.2% | 380 | 46.2% | -0.64 | 22.90 | 21.90 | 23.90 | — |
| — | 2.58 | 2.95 | 2.77 | +0.33 | 46.2% | 382.5 | 46.2% | -0.67 | 24.73 | 23.45 | 26.00 | — |
| — | 2.18 | 2.50 | 2.34 | +0.30 | 46.1% | 385 | 46.1% | -0.71 | 27.15 | 26.10 | 28.20 | — |
| — | 1.82 | 2.17 | 2.00 | +0.27 | 46.1% | 387.5 | 46.1% | -0.74 | 28.93 | 27.50 | 30.35 | — |
| — | 1.58 | 1.75 | 1.67 | +0.24 | 46.2% | 390 | 46.2% | -0.76 | 30.98 | 29.45 | 32.50 | — |
| — | 1.24 | 1.46 | 1.35 | +0.21 | 46.2% | 392.5 | 46.2% | -0.79 | 33.73 | 32.50 | 34.95 | — |
| — | 0.90 | 1.22 | 1.06 | +0.19 | 46.3% | 395 | 46.3% | -0.82 | 35.70 | 34.35 | 37.05 | — |
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.