Spot 360.34
· 158 contratti su 5 scadenze
· fonte ibkr
· catturata 11/09 00:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | — | — | 327.5 | — | — | — | — | — | — |
| — | 28.60 | 34.00 | 31.30 | +0.89 | 39.9% | 330 | 39.9% | -0.11 | — | — | 0.65 | — |
| — | — | — | — | — | — | 332.5 | — | — | — | — | — | — |
| — | 24.30 | 31.00 | 27.65 | +0.84 | 38.8% | 335 | 38.8% | -0.16 | 0.80 | 0.60 | 1.00 | — |
| — | — | — | — | — | — | 337.5 | — | — | — | — | — | — |
| — | 21.20 | 25.50 | 23.35 | +0.76 | 37.6% | 340 | 37.6% | -0.24 | 1.18 | 0.85 | 1.50 | — |
| — | — | — | — | — | — | 342.5 | — | — | — | — | — | — |
| — | 15.00 | 20.50 | 17.75 | +0.68 | 36.4% | 345 | 36.4% | -0.32 | 1.62 | 1.05 | 2.20 | — |
| — | 13.40 | 20.50 | 16.95 | +0.63 | 35.9% | 347.5 | 35.9% | -0.37 | 3.35 | 0.80 | 5.90 | — |
| — | 13.20 | 17.20 | 15.20 | +0.58 | 35.5% | 350 | 35.5% | -0.42 | 2.55 | 1.80 | 3.30 | — |
| — | 11.30 | 16.30 | 13.80 | +0.53 | 35.1% | 352.5 | 35.1% | -0.47 | 4.28 | 1.45 | 7.10 | — |
| — | 10.00 | 11.30 | 10.65 | +0.48 | 34.7% | 355 | 34.7% | -0.52 | 4.40 | 3.90 | 4.90 | — |
| — | 7.70 | 9.90 | 8.80 | +0.43 | 34.5% | 357.5 | 34.5% | -0.57 | 5.17 | 2.95 | 7.40 | — |
| — | 6.70 | 10.00 | 8.35 | +0.39 | 34.3% | 360 | 34.3% | -0.62 | 6.55 | 6.00 | 7.10 | — |
| — | 5.50 | 9.00 | 7.25 | +0.34 | 34.1% | 362.5 | 34.1% | -0.66 | 7.45 | 5.00 | 9.90 | — |
| — | 4.50 | 6.70 | 5.60 | +0.30 | 34.0% | 365 | 34.0% | -0.71 | 9.40 | 8.50 | 10.30 | — |
| — | 3.30 | 7.10 | 5.20 | +0.26 | 34.0% | 367.5 | 34.0% | -0.74 | 11.15 | 8.70 | 13.60 | 76 |
| — | 3.60 | 4.20 | 3.90 | — | — | 370 | 34.0% | -0.78 | 12.90 | 11.50 | 14.30 | — |
| — | 2.50 | 4.00 | 3.25 | +0.19 | 34.1% | 372.5 | — | — | 13.60 | 11.20 | 16.00 | — |
| — | 1.55 | 2.90 | 2.23 | — | — | 375 | 34.2% | -0.84 | 16.05 | 12.90 | 19.20 | — |
| — | 1.55 | 2.60 | 2.08 | +0.14 | 34.4% | 377.5 | 34.4% | -0.86 | 17.80 | 14.30 | 21.30 | — |
| — | 0.60 | 3.00 | 1.80 | +0.12 | 34.7% | 380 | 34.7% | -0.89 | 21.20 | 18.90 | 23.50 | — |
| — | 0.45 | 1.90 | 1.18 | +0.10 | 35.0% | 382.5 | 35.0% | -0.90 | 22.80 | 19.80 | 25.80 | — |
| — | 0.85 | 1.15 | 1.00 | +0.09 | 35.3% | 385 | 35.3% | -0.92 | 24.70 | 21.50 | 27.90 | — |
| — | 0.20 | 1.50 | 0.85 | +0.08 | 35.8% | 387.5 | 35.8% | -0.93 | 27.45 | 24.70 | 30.20 | — |
| — | 0.20 | 2.30 | 1.25 | +0.06 | 36.3% | 390 | 36.3% | -0.94 | 29.35 | 26.20 | 32.50 | — |
| — | 0.05 | 1.15 | 0.60 | +0.06 | 36.8% | 392.5 | 36.8% | -0.95 | 31.45 | 27.80 | 35.10 | — |
| — | — | 1.05 | — | +0.05 | 37.4% | 395 | 37.4% | -0.96 | 33.85 | 30.20 | 37.50 | — |
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.