Spot 360.33
· 162 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 01:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.10 | 38.00 | 36.05 | +0.97 | 33.4% | 325 | 33.4% | -0.03 | 0.65 | 0.10 | 1.20 | — |
| — | 29.40 | 33.20 | 31.30 | +0.95 | 32.0% | 330 | 32.0% | -0.05 | — | — | 2.65 | — |
| — | 26.90 | 30.80 | 28.85 | +0.94 | 31.4% | 332.5 | 31.4% | -0.06 | — | — | 2.80 | — |
| — | 24.60 | 28.40 | 26.50 | +0.92 | 30.7% | 335 | 30.7% | -0.08 | — | — | 2.15 | — |
| — | 22.30 | 26.10 | 24.20 | +0.90 | 30.1% | 337.5 | 30.1% | -0.10 | 1.75 | 0.30 | 3.20 | — |
| — | 20.00 | 23.80 | 21.90 | +0.88 | 29.6% | 340 | 29.6% | -0.12 | — | — | 3.40 | — |
| — | 17.70 | 21.50 | 19.60 | +0.86 | 29.0% | 342.5 | 29.0% | -0.14 | — | — | 3.70 | — |
| — | 15.50 | 19.40 | 17.45 | +0.82 | 28.5% | 345 | 28.5% | -0.18 | — | — | 4.00 | — |
| — | 13.30 | 17.20 | 15.25 | +0.79 | 28.0% | 347.5 | 28.0% | -0.21 | 2.70 | 1.40 | 4.00 | — |
| — | 11.10 | 15.10 | 13.10 | +0.75 | 27.5% | 350 | 27.5% | -0.26 | 2.40 | 0.40 | 4.40 | — |
| — | 9.30 | 13.20 | 11.25 | +0.70 | 27.1% | 352.5 | 27.1% | -0.30 | 3.00 | 1.10 | 4.90 | — |
| — | 7.50 | 11.50 | 9.50 | +0.64 | 26.7% | 355 | 26.7% | -0.36 | 3.70 | 1.80 | 5.60 | — |
| — | 5.70 | 9.60 | 7.65 | +0.59 | 26.4% | 357.5 | 26.4% | -0.41 | 4.65 | 2.90 | 6.40 | — |
| — | 4.40 | 8.40 | 6.40 | +0.53 | 26.1% | 360 | 26.1% | -0.47 | 5.50 | 3.50 | 7.50 | — |
| — | 3.00 | 6.90 | 4.95 | +0.47 | 25.9% | 362.5 | 25.9% | -0.54 | 6.80 | 4.80 | 8.80 | — |
| — | 2.95 | 6.00 | 4.47 | +0.41 | 25.8% | 365 | 25.8% | -0.60 | 8.25 | 6.20 | 10.30 | — |
| — | 1.05 | 5.20 | 3.12 | +0.35 | 25.7% | 367.5 | 25.7% | -0.66 | 9.85 | 7.90 | 11.80 | — |
| — | 1.70 | 2.90 | 2.30 | +0.29 | 25.7% | 370 | 25.7% | -0.71 | 11.65 | 9.70 | 13.60 | — |
| — | 0.20 | 3.70 | 1.95 | +0.24 | 25.6% | 372.5 | 25.6% | -0.76 | 13.45 | 11.50 | 15.40 | — |
| — | 0.15 | 3.40 | 1.77 | +0.20 | 25.7% | 375 | 25.7% | -0.81 | 15.55 | 13.60 | 17.50 | — |
| — | 0.05 | 2.90 | 1.48 | +0.16 | 25.7% | 377.5 | 25.7% | -0.85 | 17.70 | 15.70 | 19.70 | — |
| — | — | 1.50 | — | +0.13 | 25.8% | 380 | 25.8% | -0.88 | 20.05 | 18.10 | 22.00 | — |
| — | 0.35 | 1.00 | 0.68 | +0.10 | 26.0% | 382.5 | 26.0% | -0.91 | 22.40 | 20.50 | 24.30 | — |
| — | — | 2.55 | — | +0.08 | 26.2% | 385 | 26.2% | -0.93 | 24.85 | 22.90 | 26.80 | — |
| — | — | 2.40 | — | +0.05 | 26.6% | 390 | 26.6% | -0.97 | 29.75 | 27.80 | 31.70 | — |
| — | — | 2.30 | — | +0.03 | 27.1% | 395 | 27.1% | -0.99 | 34.75 | 32.80 | 36.70 | — |
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.