Spot 360.13
· 348 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 02:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.20 | 72.35 | 70.78 | +0.98 | 60.8% | 290 | 60.8% | -0.02 | 0.39 | 0.17 | 0.61 | — |
| — | 66.85 | 69.75 | 68.30 | +0.98 | 60.2% | 292.5 | 60.2% | -0.02 | 0.29 | 0.12 | 0.46 | — |
| — | 64.40 | 67.30 | 65.85 | +0.98 | 59.7% | 295 | 59.7% | -0.02 | 0.45 | 0.26 | 0.63 | — |
| — | 62.00 | 64.85 | 63.42 | +0.97 | 59.1% | 297.5 | 59.1% | -0.03 | 0.38 | 0.01 | 0.75 | — |
| — | 59.25 | 62.40 | 60.83 | +0.97 | 58.6% | 300 | 58.6% | -0.03 | 0.65 | 0.40 | 0.90 | — |
| — | 57.15 | 59.25 | 58.20 | +0.96 | 58.1% | 302.5 | 58.1% | -0.04 | 0.55 | 0.23 | 0.87 | — |
| — | 54.65 | 57.70 | 56.17 | +0.96 | 57.7% | 305 | 57.7% | -0.04 | 0.60 | 0.49 | 0.71 | — |
| — | 52.35 | 55.20 | 53.77 | +0.95 | 57.2% | 307.5 | 57.2% | -0.05 | 0.62 | 0.30 | 0.95 | — |
| — | 50.05 | 52.40 | 51.23 | +0.94 | 56.8% | 310 | 56.8% | -0.06 | 0.78 | 0.53 | 1.02 | — |
| — | 47.70 | 50.50 | 49.10 | +0.93 | 56.4% | 312.5 | 56.4% | -0.07 | 1.01 | 0.75 | 1.28 | — |
| — | 45.55 | 48.20 | 46.88 | +0.93 | 56.1% | 315 | 56.1% | -0.07 | 1.10 | 0.85 | 1.35 | — |
| — | 43.00 | 45.90 | 44.45 | +0.91 | 55.7% | 317.5 | 55.7% | -0.09 | 1.35 | 0.95 | 1.75 | — |
| — | 40.40 | 42.85 | 41.62 | +0.90 | 55.4% | 320 | 55.4% | -0.10 | 1.51 | 1.20 | 1.82 | — |
| — | 38.40 | 41.55 | 39.98 | +0.89 | 55.1% | 322.5 | 55.1% | -0.11 | 1.79 | 1.43 | 2.15 | — |
| — | 36.45 | 39.35 | 37.90 | +0.87 | 54.8% | 325 | 54.8% | -0.13 | 2.08 | 1.78 | 2.39 | — |
| — | 34.20 | 37.15 | 35.67 | +0.85 | 54.6% | 327.5 | 54.6% | -0.15 | 2.38 | 1.92 | 2.84 | — |
| — | 31.75 | 34.60 | 33.17 | +0.84 | 54.4% | 330 | 54.4% | -0.17 | 2.83 | 2.56 | 3.10 | — |
| — | 30.00 | 33.05 | 31.52 | +0.82 | 54.1% | 332.5 | 54.1% | -0.19 | 3.70 | 3.00 | 4.40 | — |
| — | 28.10 | 31.20 | 29.65 | +0.80 | 54.0% | 335 | 54.0% | -0.20 | 3.77 | 3.45 | 4.10 | — |
| — | 26.10 | 29.20 | 27.65 | +0.77 | 53.8% | 337.5 | 53.8% | -0.23 | 4.22 | 3.65 | 4.80 | — |
| — | 24.10 | 26.75 | 25.43 | +0.75 | 53.6% | 340 | 53.6% | -0.25 | 5.12 | 4.35 | 5.90 | — |
| — | 22.40 | 24.65 | 23.52 | +0.72 | 53.5% | 342.5 | 53.5% | -0.28 | 5.67 | 5.20 | 6.15 | — |
| — | 20.85 | 23.30 | 22.07 | +0.70 | 53.3% | 345 | 53.3% | -0.31 | 6.45 | 5.80 | 7.10 | — |
| — | 19.80 | 21.70 | 20.75 | +0.67 | 53.2% | 347.5 | 53.2% | -0.33 | 7.28 | 6.05 | 8.50 | — |
| — | 18.30 | 20.15 | 19.23 | +0.64 | 53.1% | 350 | 53.1% | -0.36 | 8.45 | 8.20 | 8.70 | — |
| — | 16.35 | 18.65 | 17.50 | +0.61 | 53.0% | 352.5 | 53.0% | -0.39 | 9.35 | 8.70 | 10.00 | — |
| — | 15.05 | 17.40 | 16.23 | +0.59 | 53.0% | 355 | 53.0% | -0.42 | 10.22 | 9.70 | 10.75 | — |
| — | 13.85 | 15.75 | 14.80 | +0.56 | 52.9% | 357.5 | 52.9% | -0.45 | 10.95 | 9.65 | 12.25 | — |
| — | 12.85 | 14.75 | 13.80 | +0.53 | 52.8% | 360 | 52.8% | -0.48 | 12.50 | 11.65 | 13.35 | — |
| — | 11.75 | 12.30 | 12.03 | +0.50 | 52.8% | 362.5 | 52.8% | -0.51 | 14.03 | 13.35 | 14.70 | — |
| — | 10.60 | 11.30 | 10.95 | +0.47 | 52.7% | 365 | 52.7% | -0.54 | 15.05 | 13.90 | 16.20 | — |
| — | 9.60 | 10.30 | 9.95 | +0.44 | 52.7% | 367.5 | 52.7% | -0.57 | 16.52 | 15.40 | 17.65 | — |
| — | 8.60 | 9.40 | 9.00 | +0.41 | 52.7% | 370 | 52.7% | -0.60 | 18.07 | 16.80 | 19.35 | — |
| — | 7.75 | 9.30 | 8.53 | +0.37 | 52.7% | 372.5 | 52.7% | -0.63 | 20.02 | 19.25 | 20.80 | — |
| — | 6.95 | 8.25 | 7.60 | +0.35 | 52.7% | 375 | 52.7% | -0.66 | 21.75 | 20.25 | 23.25 | — |
| — | 6.20 | 7.35 | 6.78 | +0.32 | 52.7% | 377.5 | 52.7% | -0.68 | 23.40 | 22.50 | 24.30 | — |
| — | 5.50 | 6.55 | 6.03 | +0.30 | 52.7% | 380 | 52.7% | -0.71 | 25.60 | 24.25 | 26.95 | — |
| — | 4.45 | 5.30 | 4.88 | +0.25 | 52.7% | 385 | 52.7% | -0.76 | 29.10 | 28.10 | 30.10 | — |
| — | 3.20 | 4.15 | 3.67 | +0.21 | 52.8% | 390 | 52.8% | -0.80 | 33.12 | 31.60 | 34.65 | — |
| — | 2.53 | 3.75 | 3.14 | +0.17 | 53.0% | 395 | 53.0% | -0.83 | 37.30 | 35.85 | 38.75 | — |
| — | 1.93 | 2.66 | 2.29 | +0.14 | 53.2% | 400 | 53.2% | -0.87 | 41.73 | 40.30 | 43.15 | — |
| — | 1.50 | 2.59 | 2.04 | +0.11 | 53.4% | 405 | 53.4% | -0.89 | 46.23 | 44.75 | 47.70 | — |
| — | 1.12 | 2.01 | 1.56 | +0.09 | 53.8% | 410 | 53.8% | -0.92 | 50.92 | 49.40 | 52.45 | — |
| — | 0.61 | 1.10 | 0.85 | +0.06 | 54.6% | 420 | 54.6% | -0.95 | 60.45 | 58.95 | 61.95 | — |
| — | 0.33 | 0.69 | 0.51 | +0.04 | 55.9% | 430 | 55.9% | -0.97 | 70.05 | 68.55 | 71.55 | — |
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.