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 | |
| — | 63.75 | 66.35 | 65.05 | +0.99 | 59.9% | 295 | 59.9% | -0.01 | 0.20 | 0.10 | 0.31 | — |
| — | 58.80 | 61.25 | 60.02 | +0.99 | 57.6% | 300 | 57.6% | -0.01 | 0.20 | 0.15 | 0.24 | — |
| — | 53.85 | 56.45 | 55.15 | +0.98 | 55.2% | 305 | 55.2% | -0.02 | 0.23 | 0.19 | 0.27 | — |
| — | 48.85 | 51.70 | 50.27 | +0.98 | 52.8% | 310 | 52.8% | -0.02 | 0.34 | 0.24 | 0.43 | — |
| — | 43.95 | 46.60 | 45.27 | +0.97 | 50.4% | 315 | 50.4% | -0.03 | 0.31 | 0.16 | 0.46 | — |
| — | 39.05 | 41.75 | 40.40 | +0.96 | 48.1% | 320 | 48.1% | -0.04 | 0.47 | 0.43 | 0.52 | — |
| — | 34.25 | 36.90 | 35.58 | +0.94 | 45.8% | 325 | 45.8% | -0.06 | 0.66 | 0.58 | 0.73 | — |
| — | 31.85 | 34.55 | 33.20 | +0.93 | 44.8% | 327.5 | 44.8% | -0.07 | 0.79 | 0.68 | 0.90 | — |
| — | 29.50 | 31.90 | 30.70 | +0.92 | 43.8% | 330 | 43.8% | -0.08 | 0.92 | 0.83 | 1.00 | — |
| — | 27.15 | 29.90 | 28.52 | +0.90 | 42.8% | 332.5 | 42.8% | -0.10 | 1.06 | 0.99 | 1.14 | — |
| — | 25.10 | 27.30 | 26.20 | +0.89 | 41.9% | 335 | 41.9% | -0.11 | 1.25 | 1.20 | 1.31 | — |
| — | 23.40 | 25.00 | 24.20 | +0.87 | 41.1% | 337.5 | 41.1% | -0.13 | 1.55 | 1.46 | 1.64 | — |
| — | 21.30 | 23.35 | 22.32 | +0.84 | 40.4% | 340 | 40.4% | -0.16 | 1.87 | 1.78 | 1.96 | — |
| — | 19.15 | 20.95 | 20.05 | +0.82 | 39.8% | 342.5 | 39.8% | -0.18 | 2.23 | 2.16 | 2.31 | — |
| — | 17.50 | 18.55 | 18.02 | +0.78 | 39.4% | 345 | 39.4% | -0.22 | 2.72 | 2.63 | 2.81 | — |
| — | 15.90 | 17.05 | 16.48 | +0.75 | 39.0% | 347.5 | 39.0% | -0.25 | 3.35 | 3.20 | 3.50 | — |
| — | 14.15 | 14.65 | 14.40 | +0.70 | 38.8% | 350 | 38.8% | -0.30 | 4.00 | 3.90 | 4.10 | — |
| — | 12.30 | 13.95 | 13.12 | +0.66 | 38.6% | 352.5 | 38.6% | -0.34 | 4.75 | 4.60 | 4.90 | — |
| — | 10.80 | 11.50 | 11.15 | +0.62 | 38.5% | 355 | 38.5% | -0.39 | 5.67 | 5.50 | 5.85 | — |
| — | 9.55 | 9.85 | 9.70 | +0.57 | 38.4% | 357.5 | 38.4% | -0.43 | 6.75 | 6.50 | 7.00 | — |
| — | 8.25 | 8.55 | 8.40 | +0.52 | 38.3% | 360 | 38.3% | -0.48 | 7.92 | 7.75 | 8.10 | — |
| — | 7.05 | 7.80 | 7.42 | +0.47 | 38.3% | 362.5 | 38.3% | -0.53 | 9.05 | 8.70 | 9.40 | — |
| — | 6.00 | 6.25 | 6.12 | +0.42 | 38.2% | 365 | 38.2% | -0.58 | 10.55 | 10.25 | 10.85 | — |
| — | 5.05 | 5.35 | 5.20 | +0.37 | 38.1% | 367.5 | 38.1% | -0.63 | 11.97 | 11.50 | 12.45 | — |
| — | 4.25 | 4.40 | 4.33 | +0.33 | 38.1% | 370 | 38.1% | -0.67 | 13.68 | 13.25 | 14.10 | — |
| — | 3.45 | 3.75 | 3.60 | +0.29 | 38.1% | 372.5 | 38.1% | -0.72 | 15.43 | 14.90 | 15.95 | — |
| — | 2.81 | 3.10 | 2.96 | +0.25 | 38.2% | 375 | 38.2% | -0.75 | 17.68 | 17.20 | 18.15 | — |
| — | 2.40 | 2.57 | 2.48 | +0.22 | 38.3% | 377.5 | 38.3% | -0.79 | 19.98 | 18.50 | 21.45 | — |
| — | 1.96 | 2.11 | 2.04 | +0.18 | 38.5% | 380 | 38.5% | -0.82 | 21.60 | 20.90 | 22.30 | — |
| — | 1.60 | 1.75 | 1.68 | +0.15 | 38.7% | 382.5 | 38.7% | -0.85 | 24.02 | 22.50 | 25.55 | — |
| — | 1.21 | 1.42 | 1.31 | +0.13 | 39.0% | 385 | 39.0% | -0.87 | 25.95 | 24.65 | 27.25 | — |
| — | 0.95 | 1.18 | 1.06 | +0.11 | 39.4% | 387.5 | 39.4% | -0.89 | 28.77 | 27.45 | 30.10 | — |
| — | 0.87 | 0.94 | 0.91 | +0.09 | 39.7% | 390 | 39.7% | -0.91 | 30.80 | 29.20 | 32.40 | — |
| — | 0.54 | 0.92 | 0.73 | +0.08 | 40.1% | 392.5 | 40.1% | -0.93 | 33.40 | 32.10 | 34.70 | — |
| — | 0.55 | 0.66 | 0.60 | +0.07 | 40.5% | 395 | 40.5% | -0.94 | 35.85 | 34.60 | 37.10 | — |
| — | 0.34 | 0.56 | 0.45 | +0.06 | 41.0% | 397.5 | 41.0% | -0.95 | 38.20 | 36.90 | 39.50 | — |
| — | 0.42 | 0.44 | 0.43 | +0.05 | 41.4% | 400 | 41.4% | -0.96 | 40.38 | 38.80 | 41.95 | — |
| — | 0.16 | 0.50 | 0.33 | +0.04 | 41.9% | 402.5 | 41.9% | -0.97 | 43.10 | 41.90 | 44.30 | — |
| — | 0.27 | 0.31 | 0.29 | +0.04 | 42.5% | 405 | 42.5% | -0.97 | 45.52 | 44.25 | 46.80 | — |
| — | 0.20 | 0.27 | 0.23 | +0.03 | 43.0% | 407.5 | 43.0% | -0.98 | 47.80 | 46.35 | 49.25 | — |
| — | 0.21 | 0.22 | 0.21 | +0.03 | 43.6% | 410 | 43.6% | -0.98 | 50.27 | 48.75 | 51.80 | — |
| — | 0.01 | 0.40 | 0.20 | +0.02 | 44.1% | 412.5 | 44.1% | -0.99 | 52.73 | 51.20 | 54.25 | — |
| — | 0.10 | 0.18 | 0.14 | +0.02 | 44.7% | 415 | 44.7% | -0.99 | 55.20 | 53.65 | 56.75 | — |
| — | 0.08 | 0.39 | 0.23 | +0.02 | 45.2% | 417.5 | 45.2% | -0.99 | 57.67 | 56.10 | 59.25 | — |
| — | 0.11 | 0.13 | 0.12 | +0.01 | 45.8% | 420 | 45.8% | -1.00 | 60.30 | 58.80 | 61.80 | — |
| — | 0.05 | 0.32 | 0.18 | +0.01 | 46.3% | 422.5 | 46.3% | -1.00 | 62.98 | 61.70 | 64.25 | — |
| — | 0.06 | 0.10 | 0.08 | +0.01 | 46.9% | 425 | 46.9% | -1.00 | 65.47 | 64.20 | 66.75 | — |
| — | 0.03 | 0.14 | 0.09 | +0.01 | 47.5% | 427.5 | 47.5% | -1.00 | 67.97 | 66.70 | 69.25 | — |
| — | 0.05 | 0.08 | 0.07 | +0.01 | 48.1% | 430 | 48.1% | -1.00 | 70.22 | 68.70 | 71.75 | — |
| — | 0.03 | 0.14 | 0.09 | +0.01 | 48.7% | 432.5 | 48.7% | -1.00 | 72.97 | 71.70 | 74.25 | — |
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.