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 | |
| — | 108.90 | 111.35 | 110.12 | +0.90 | 45.1% | 260 | 45.1% | -0.10 | 5.75 | 4.95 | 6.55 | — |
| — | 100.70 | 103.80 | 102.25 | +0.88 | 44.7% | 270 | 44.7% | -0.12 | 7.45 | 7.05 | 7.85 | — |
| — | 92.75 | 95.95 | 94.35 | +0.86 | 44.4% | 280 | 44.4% | -0.15 | 9.07 | 8.60 | 9.55 | — |
| — | 85.15 | 87.75 | 86.45 | +0.83 | 44.1% | 290 | 44.1% | -0.17 | 11.50 | 10.45 | 12.55 | 5,079 |
| — | 79.50 | 80.85 | 80.17 | +0.80 | 43.9% | 300 | 43.9% | -0.20 | 13.88 | 13.25 | 14.50 | — |
| — | 71.00 | 74.20 | 72.60 | +0.77 | 43.8% | 310 | 43.8% | -0.24 | 17.00 | 15.90 | 18.10 | — |
| — | 64.80 | 67.10 | 65.95 | +0.73 | 43.6% | 320 | 43.6% | -0.27 | 20.55 | 19.40 | 21.70 | — |
| — | 58.75 | 61.10 | 59.92 | +0.70 | 43.5% | 330 | 43.5% | -0.31 | 23.90 | 23.10 | 24.70 | — |
| — | 53.15 | 55.55 | 54.35 | +0.66 | 43.5% | 340 | 43.5% | -0.35 | 28.77 | 27.80 | 29.75 | — |
| — | 49.00 | 50.00 | 49.50 | +0.62 | 43.4% | 350 | 43.4% | -0.39 | 33.58 | 32.60 | 34.55 | — |
| — | 43.90 | 45.00 | 44.45 | +0.58 | 43.4% | 360 | 43.4% | -0.42 | 38.65 | 37.45 | 39.85 | — |
| — | 39.30 | 40.80 | 40.05 | +0.55 | 43.4% | 370 | 43.4% | -0.46 | 43.92 | 42.85 | 45.00 | — |
| — | 35.10 | 36.65 | 35.88 | +0.51 | 43.4% | 380 | 43.4% | -0.50 | 50.10 | 48.80 | 51.40 | — |
| — | 30.95 | 33.00 | 31.98 | +0.48 | 43.4% | 390 | 43.4% | -0.54 | 56.12 | 55.05 | 57.20 | — |
| — | 28.00 | 29.45 | 28.73 | +0.44 | 43.5% | 400 | 43.5% | -0.58 | 62.75 | 61.75 | 63.75 | — |
| — | 24.75 | 26.65 | 25.70 | +0.41 | 43.6% | 410 | 43.6% | -0.61 | 69.65 | 68.20 | 71.10 | — |
| — | 22.00 | 24.00 | 23.00 | +0.38 | 43.6% | 420 | 43.6% | -0.64 | 77.20 | 75.95 | 78.45 | — |
| — | 19.50 | 21.45 | 20.48 | +0.35 | 43.7% | 430 | 43.7% | -0.68 | 84.72 | 83.45 | 86.00 | — |
| — | 18.05 | 19.10 | 18.57 | +0.32 | 43.8% | 440 | 43.8% | -0.71 | 92.55 | 91.30 | 93.80 | — |
| — | 16.15 | 17.70 | 16.93 | +0.29 | 44.0% | 450 | 44.0% | -0.74 | 100.67 | 99.50 | 101.85 | — |
| — | 13.65 | 15.75 | 14.70 | +0.27 | 44.1% | 460 | 44.1% | -0.76 | 108.83 | 107.50 | 110.15 | — |
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.