Spot 360.35
· 340 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 63.40 | 65.90 | 64.65 | +1.00 | 108.4% | 295 | 108.4% | -0.00 | — | — | 0.05 | — |
| — | 58.40 | 60.90 | 59.65 | +1.00 | 115.9% | 300 | 115.9% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 53.40 | 55.90 | 54.65 | +1.00 | 117.6% | 305 | 117.6% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 48.45 | 50.95 | 49.70 | +1.00 | 111.9% | 310 | 111.9% | -0.00 | — | — | 0.25 | — |
| — | 43.65 | 46.00 | 44.83 | +0.99 | 102.4% | 315 | 102.4% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 41.10 | 43.50 | 42.30 | +0.99 | 97.3% | 317.5 | 97.3% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 38.65 | 41.00 | 39.83 | +0.99 | 92.1% | 320 | 92.1% | -0.01 | 0.07 | 0.01 | 0.14 | — |
| — | 35.95 | 38.50 | 37.23 | +0.99 | 87.1% | 322.5 | 87.1% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 33.45 | 36.00 | 34.73 | +0.99 | 82.5% | 325 | 82.5% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| — | 30.95 | 33.35 | 32.15 | +0.99 | 78.4% | 327.5 | 78.4% | -0.01 | 0.06 | 0.03 | 0.09 | — |
| — | 28.45 | 31.05 | 29.75 | +0.99 | 74.7% | 330 | 74.7% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 26.00 | 28.55 | 27.27 | +0.99 | 71.2% | 332.5 | 71.2% | -0.01 | 0.08 | 0.05 | 0.11 | — |
| — | 23.50 | 26.50 | 25.00 | +0.98 | 67.8% | 335 | 67.8% | -0.02 | 0.09 | 0.08 | 0.10 | — |
| — | 21.05 | 23.35 | 22.20 | +0.98 | 64.5% | 337.5 | 64.5% | -0.02 | 0.12 | 0.09 | 0.14 | — |
| — | 18.50 | 21.15 | 19.82 | +0.97 | 61.1% | 340 | 61.1% | -0.03 | 0.15 | 0.14 | 0.16 | — |
| — | 16.15 | 19.00 | 17.57 | +0.95 | 57.5% | 342.5 | 57.5% | -0.05 | 0.20 | 0.17 | 0.22 | — |
| — | 14.55 | 15.95 | 15.25 | +0.94 | 54.1% | 345 | 54.1% | -0.06 | 0.28 | 0.26 | 0.29 | — |
| — | 12.65 | 13.35 | 13.00 | +0.91 | 51.0% | 347.5 | 51.0% | -0.09 | 0.41 | 0.38 | 0.43 | — |
| — | 10.20 | 11.50 | 10.85 | +0.87 | 48.4% | 350 | 48.4% | -0.13 | 0.61 | 0.59 | 0.64 | 1,783 |
| — | 8.40 | 9.40 | 8.90 | +0.81 | 46.5% | 352.5 | 46.5% | -0.19 | 0.95 | 0.92 | 0.99 | 2,687 |
| — | 6.55 | 6.80 | 6.67 | +0.73 | 45.3% | 355 | 45.3% | -0.27 | 1.47 | 1.43 | 1.51 | 1,487 |
| — | 4.80 | 5.05 | 4.92 | — | — | 357.5 | 44.6% | -0.38 | 2.21 | 2.15 | 2.28 | 1,154 |
| 1,957 | 3.40 | 3.55 | 3.48 | +0.51 | 44.2% | 360 | 44.2% | -0.49 | 3.25 | 3.15 | 3.35 | — |
| — | 2.31 | 2.44 | 2.38 | +0.39 | 43.5% | 362.5 | 43.5% | -0.61 | 4.62 | 4.50 | 4.75 | 533 |
| 4,203 | 1.48 | 1.51 | 1.50 | +0.28 | 43.3% | 365 | 43.3% | -0.72 | 6.28 | 6.10 | 6.45 | 807 |
| 801 | 0.88 | 0.92 | 0.90 | +0.19 | 43.2% | 367.5 | 43.2% | -0.82 | 8.18 | 7.85 | 8.50 | 580 |
| 2,849 | 0.52 | 0.54 | 0.53 | +0.12 | 43.9% | 370 | 43.9% | -0.89 | 10.20 | 9.85 | 10.55 | 1,351 |
| 1,822 | 0.30 | 0.32 | 0.31 | +0.08 | 44.8% | 372.5 | 44.8% | -0.93 | 13.10 | 12.00 | 14.20 | 789 |
| 5,477 | 0.17 | 0.19 | 0.18 | +0.05 | 45.7% | 375 | 45.7% | -0.96 | 15.07 | 14.65 | 15.50 | — |
| 2,486 | 0.10 | 0.12 | 0.11 | +0.03 | 46.7% | 377.5 | 46.7% | -0.98 | 17.82 | 16.40 | 19.25 | — |
| 3,941 | 0.06 | 0.07 | 0.07 | +0.02 | 48.0% | 380 | 48.0% | -0.99 | 20.02 | 19.10 | 20.95 | — |
| 1,096 | 0.03 | 0.04 | 0.04 | +0.01 | 49.5% | 382.5 | 49.5% | -1.00 | 22.62 | 21.00 | 24.25 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 51.7% | 385 | 51.7% | -1.00 | 24.90 | 23.65 | 26.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 54.9% | 387.5 | 54.9% | -1.00 | 28.02 | 26.80 | 29.25 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 59.5% | 390 | 59.5% | -1.00 | 30.55 | 29.45 | 31.65 | — |
| — | — | 0.05 | — | +0.01 | 63.7% | 392.5 | 63.7% | -1.00 | 32.98 | 31.70 | 34.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 66.6% | 395 | 66.6% | -1.00 | 35.48 | 34.20 | 36.75 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 67.6% | 397.5 | 67.6% | -1.00 | 38.00 | 36.80 | 39.20 | — |
| — | — | 0.01 | — | +0.00 | 66.3% | 400 | 66.3% | -1.00 | 40.27 | 38.80 | 41.75 | — |
| — | — | 0.01 | — | +0.00 | 63.6% | 402.5 | 63.6% | -1.00 | 42.98 | 41.70 | 44.25 | — |
| — | — | 0.01 | — | +0.00 | 60.3% | 405 | 60.3% | -1.00 | 45.48 | 44.20 | 46.75 | — |
| — | — | 0.05 | — | +0.00 | 57.1% | 407.5 | 57.1% | -1.00 | 48.00 | 46.80 | 49.20 | — |
| — | — | 0.02 | — | +0.00 | 54.3% | 410 | 54.3% | -1.00 | 50.48 | 49.20 | 51.75 | — |
| — | — | 1.01 | — | +0.00 | 52.1% | 412.5 | 52.1% | -1.00 | 52.98 | 51.70 | 54.25 | — |
| — | — | 0.01 | — | +0.00 | 50.4% | 415 | 50.4% | -1.00 | 55.48 | 54.20 | 56.75 | — |
| — | — | 0.01 | — | +0.00 | 48.3% | 420 | 48.3% | -1.00 | 60.58 | 59.40 | 61.75 | — |
| — | — | 0.01 | — | +0.00 | 47.5% | 425 | 47.5% | -1.00 | 65.47 | 64.20 | 66.75 | — |
| — | — | 0.21 | — | +0.00 | 47.4% | 430 | 47.4% | -1.00 | 70.17 | 68.55 | 71.80 | — |
| — | — | 0.01 | — | +0.00 | 47.8% | 435 | 47.8% | -1.00 | 75.47 | 74.20 | 76.75 | — |
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.