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 | |
| — | 74.75 | 78.25 | 76.50 | +0.88 | 71.2% | 290 | 71.2% | -0.12 | 5.62 | 4.55 | 6.70 | — |
| — | 71.00 | 74.35 | 72.67 | +0.86 | 71.1% | 295 | 71.1% | -0.14 | 6.08 | 4.85 | 7.30 | — |
| — | 67.40 | 70.35 | 68.88 | +0.84 | 71.0% | 300 | 71.0% | -0.16 | 6.38 | 5.25 | 7.50 | — |
| — | 63.60 | 66.45 | 65.03 | +0.82 | 70.9% | 305 | 70.9% | -0.18 | 7.70 | 6.95 | 8.45 | — |
| — | 58.95 | 62.70 | 60.83 | +0.80 | 70.8% | 310 | 70.8% | -0.20 | 9.50 | 8.10 | 10.90 | — |
| — | 55.70 | 59.05 | 57.38 | +0.78 | 70.8% | 315 | 70.8% | -0.22 | 10.78 | 9.85 | 11.70 | — |
| — | 52.15 | 55.60 | 53.88 | +0.75 | 70.7% | 320 | 70.7% | -0.25 | 12.20 | 10.85 | 13.55 | — |
| — | 48.75 | 52.25 | 50.50 | +0.73 | 70.6% | 325 | 70.6% | -0.27 | 13.68 | 12.65 | 14.70 | — |
| — | 45.35 | 48.95 | 47.15 | +0.71 | 70.5% | 330 | 70.5% | -0.29 | 15.55 | 14.10 | 17.00 | — |
| 0 | 42.35 | 45.50 | 43.92 | +0.68 | 70.4% | 335 | 70.4% | -0.32 | 17.23 | 15.65 | 18.80 | — |
| — | 39.40 | 42.65 | 41.02 | +0.65 | 70.3% | 340 | 70.3% | -0.35 | 19.00 | 17.50 | 20.50 | — |
| — | 36.30 | 39.85 | 38.08 | +0.63 | 70.2% | 345 | 70.2% | -0.37 | 21.30 | 19.90 | 22.70 | — |
| — | 33.70 | 37.10 | 35.40 | +0.60 | 70.1% | 350 | 70.1% | -0.40 | 23.43 | 22.20 | 24.65 | — |
| — | 31.85 | 34.60 | 33.23 | +0.58 | 70.0% | 355 | 70.0% | -0.43 | 25.88 | 24.45 | 27.30 | — |
| — | 28.75 | 32.15 | 30.45 | +0.55 | 69.9% | 360 | 69.9% | -0.45 | 28.38 | 26.95 | 29.80 | — |
| — | 27.00 | 29.85 | 28.43 | +0.52 | 69.8% | 365 | 69.8% | -0.48 | 31.00 | 29.60 | 32.40 | — |
| — | 24.70 | 27.60 | 26.15 | +0.50 | 69.7% | 370 | 69.7% | -0.51 | 33.85 | 32.40 | 35.30 | — |
| — | 22.60 | 25.55 | 24.07 | +0.47 | 69.6% | 375 | 69.6% | -0.53 | 36.73 | 35.40 | 38.05 | — |
| — | 20.85 | 23.60 | 22.23 | +0.44 | 69.5% | 380 | 69.5% | -0.56 | 39.80 | 38.50 | 41.10 | — |
| — | 19.05 | 21.80 | 20.43 | +0.42 | 69.4% | 385 | 69.4% | -0.58 | 42.90 | 41.55 | 44.25 | — |
| — | 17.50 | 20.15 | 18.82 | +0.39 | 69.4% | 390 | 69.4% | -0.61 | 46.67 | 45.45 | 47.90 | — |
| — | 15.70 | 18.75 | 17.23 | +0.37 | 69.3% | 395 | 69.3% | -0.63 | 49.98 | 48.40 | 51.55 | — |
| — | 14.25 | 17.15 | 15.70 | +0.35 | 69.3% | 400 | 69.3% | -0.66 | 53.60 | 51.95 | 55.25 | — |
| — | 12.90 | 15.85 | 14.38 | +0.33 | 69.2% | 405 | 69.2% | -0.68 | 57.23 | 55.65 | 58.80 | — |
| — | 11.65 | 14.60 | 13.12 | +0.30 | 69.2% | 410 | 69.2% | -0.70 | 61.08 | 59.40 | 62.75 | — |
| — | 10.20 | 13.50 | 11.85 | +0.28 | 69.2% | 415 | 69.2% | -0.72 | 65.03 | 63.40 | 66.65 | — |
| — | 9.50 | 12.10 | 10.80 | +0.26 | 69.2% | 420 | 69.2% | -0.74 | 68.92 | 67.30 | 70.55 | — |
| — | 8.55 | 11.45 | 10.00 | +0.25 | 69.2% | 425 | 69.2% | -0.76 | 73.10 | 71.35 | 74.85 | — |
| — | 7.55 | 10.55 | 9.05 | — | — | 430 | — | — | 76.97 | 75.45 | 78.50 | — |
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.