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 | |
| — | 65.15 | 67.70 | 66.42 | +0.96 | 42.7% | 295 | 42.7% | -0.04 | 0.59 | 0.36 | 0.83 | — |
| — | 60.40 | 63.00 | 61.70 | +0.95 | 42.0% | 300 | 42.0% | -0.05 | 0.80 | 0.52 | 1.07 | — |
| — | 55.70 | 58.30 | 57.00 | +0.94 | 41.4% | 305 | 41.4% | -0.06 | 1.09 | 0.81 | 1.37 | — |
| — | 51.10 | 53.70 | 52.40 | +0.92 | 40.9% | 310 | 40.9% | -0.08 | 1.55 | 1.05 | 2.05 | — |
| — | 46.60 | 49.80 | 48.20 | +0.90 | 40.4% | 315 | 40.4% | -0.10 | 2.13 | 2.01 | 2.25 | — |
| — | 42.20 | 45.75 | 43.98 | +0.87 | 40.0% | 320 | 40.0% | -0.13 | 2.74 | 2.61 | 2.87 | — |
| — | 38.00 | 41.55 | 39.77 | +0.84 | 39.7% | 325 | 39.7% | -0.16 | 3.58 | 3.45 | 3.70 | — |
| — | 33.95 | 36.30 | 35.12 | +0.81 | 39.4% | 330 | 39.4% | -0.19 | 4.50 | 4.35 | 4.65 | — |
| — | 30.85 | 33.10 | 31.98 | +0.77 | 39.1% | 335 | 39.1% | -0.23 | 5.62 | 5.50 | 5.75 | — |
| — | 26.65 | 28.75 | 27.70 | +0.73 | 38.9% | 340 | 38.9% | -0.27 | 6.95 | 6.80 | 7.10 | — |
| — | 23.80 | 26.00 | 24.90 | +0.68 | 38.7% | 345 | 38.7% | -0.32 | 8.50 | 8.35 | 8.65 | — |
| — | 20.75 | 21.95 | 21.35 | +0.64 | 38.5% | 350 | 38.5% | -0.37 | 10.35 | 10.15 | 10.55 | — |
| — | 18.50 | 19.30 | 18.90 | +0.59 | 38.4% | 355 | 38.4% | -0.42 | 12.85 | 12.15 | 13.55 | — |
| — | 15.25 | 16.50 | 15.88 | +0.54 | 38.3% | 360 | 38.3% | -0.47 | 14.57 | 14.10 | 15.05 | — |
| — | 13.55 | 14.00 | 13.78 | +0.48 | 38.2% | 365 | 38.2% | -0.52 | 17.30 | 16.90 | 17.70 | — |
| — | 11.45 | 11.90 | 11.68 | +0.43 | 38.2% | 370 | 38.2% | -0.57 | 20.32 | 20.00 | 20.65 | — |
| — | 9.65 | 10.05 | 9.85 | +0.39 | 38.2% | 375 | 38.2% | -0.62 | 23.82 | 23.10 | 24.55 | — |
| — | 8.05 | 8.40 | 8.22 | +0.34 | 38.3% | 380 | 38.3% | -0.67 | 27.73 | 26.60 | 28.85 | — |
| — | 6.80 | 7.05 | 6.92 | +0.30 | 38.4% | 385 | 38.4% | -0.71 | 30.85 | 29.20 | 32.50 | — |
| — | 5.60 | 5.90 | 5.75 | +0.26 | 38.5% | 390 | 38.5% | -0.75 | 35.17 | 34.00 | 36.35 | — |
| — | 3.80 | 5.60 | 4.70 | +0.22 | 38.8% | 395 | 38.8% | -0.78 | 38.80 | 37.20 | 40.40 | — |
| — | 3.90 | 4.10 | 4.00 | +0.19 | 39.0% | 400 | 39.0% | -0.82 | 43.15 | 41.65 | 44.65 | — |
| — | 2.43 | 3.90 | 3.17 | +0.16 | 39.3% | 405 | 39.3% | -0.84 | 47.48 | 46.00 | 48.95 | — |
| — | 2.55 | 2.80 | 2.67 | +0.14 | 39.6% | 410 | 39.6% | -0.87 | 51.98 | 50.50 | 53.45 | — |
| — | 1.38 | 2.89 | 2.13 | +0.12 | 40.0% | 415 | 40.0% | -0.89 | 56.80 | 55.55 | 58.05 | — |
| — | 1.85 | 2.54 | 2.19 | +0.11 | 40.4% | 420 | 40.4% | -0.91 | 61.40 | 60.10 | 62.70 | — |
| — | 1.11 | 2.13 | 1.62 | +0.09 | 40.8% | 425 | 40.8% | -0.93 | 66.22 | 65.00 | 67.45 | — |
| — | 1.29 | 1.92 | 1.60 | +0.08 | 41.2% | 430 | 41.2% | -0.94 | 70.90 | 69.60 | 72.20 | — |
| — | 0.75 | 1.66 | 1.21 | +0.06 | 41.7% | 435 | 41.7% | -0.95 | 75.75 | 74.45 | 77.05 | — |
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.