Spot 360.88
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 02:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.05 | 72.60 | 71.33 | +0.98 | 56.2% | 290 | 56.2% | -0.02 | 0.36 | 0.01 | 0.71 | — |
| — | 65.20 | 68.20 | 66.70 | +0.97 | 55.5% | 295 | 55.5% | -0.03 | 0.43 | 0.01 | 0.86 | — |
| — | 60.35 | 63.35 | 61.85 | +0.96 | 54.9% | 300 | 54.9% | -0.04 | 0.41 | 0.01 | 0.80 | — |
| — | 55.55 | 58.60 | 57.08 | +0.95 | 54.3% | 305 | 54.3% | -0.05 | 0.76 | 0.42 | 1.10 | — |
| — | 50.70 | 53.95 | 52.33 | +0.93 | 53.8% | 310 | 53.8% | -0.07 | 1.03 | 0.55 | 1.52 | — |
| — | 48.50 | 51.55 | 50.02 | +0.92 | 53.5% | 312.5 | 53.5% | -0.08 | 1.30 | 0.91 | 1.70 | — |
| — | 46.15 | 49.35 | 47.75 | +0.91 | 53.3% | 315 | 53.3% | -0.09 | 1.47 | 0.97 | 1.96 | — |
| — | 44.05 | 47.00 | 45.52 | +0.90 | 53.1% | 317.5 | 53.1% | -0.10 | 1.74 | 1.19 | 2.29 | — |
| — | 41.70 | 44.75 | 43.23 | +0.89 | 52.9% | 320 | 52.9% | -0.11 | 1.90 | 1.36 | 2.43 | — |
| — | 39.50 | 42.60 | 41.05 | +0.87 | 52.7% | 322.5 | 52.7% | -0.13 | 2.32 | 1.74 | 2.90 | — |
| — | 37.35 | 40.45 | 38.90 | +0.86 | 52.5% | 325 | 52.5% | -0.14 | 2.67 | 2.04 | 3.30 | — |
| — | 35.25 | 38.35 | 36.80 | +0.84 | 52.3% | 327.5 | 52.3% | -0.16 | 3.06 | 2.47 | 3.65 | — |
| — | 33.15 | 36.30 | 34.73 | +0.82 | 52.1% | 330 | 52.1% | -0.18 | 3.31 | 2.72 | 3.90 | — |
| — | 31.15 | 34.30 | 32.73 | +0.81 | 52.0% | 332.5 | 52.0% | -0.19 | 3.75 | 3.05 | 4.45 | — |
| — | 29.20 | 32.30 | 30.75 | +0.78 | 51.8% | 335 | 51.8% | -0.22 | 4.28 | 3.55 | 5.00 | — |
| — | 27.25 | 30.45 | 28.85 | +0.76 | 51.6% | 337.5 | 51.6% | -0.24 | 4.85 | 4.10 | 5.60 | — |
| — | 25.35 | 28.65 | 27.00 | +0.74 | 51.5% | 340 | 51.5% | -0.26 | 5.62 | 4.55 | 6.70 | — |
| — | 23.60 | 26.90 | 25.25 | +0.71 | 51.3% | 342.5 | 51.3% | -0.28 | 6.30 | 5.20 | 7.40 | — |
| — | 22.55 | 24.90 | 23.73 | +0.69 | 51.2% | 345 | 51.2% | -0.31 | 6.90 | 5.85 | 7.95 | — |
| — | 20.85 | 23.25 | 22.05 | +0.67 | 51.1% | 347.5 | 51.1% | -0.33 | 8.10 | 7.40 | 8.80 | — |
| — | 19.30 | 21.55 | 20.43 | +0.64 | 50.9% | 350 | 50.9% | -0.36 | 8.75 | 7.60 | 9.90 | — |
| — | 17.15 | 19.75 | 18.45 | +0.61 | 50.8% | 352.5 | 50.8% | -0.39 | 9.65 | 8.60 | 10.70 | — |
| — | 15.65 | 19.00 | 17.32 | +0.58 | 50.7% | 355 | 50.7% | -0.42 | 11.07 | 10.00 | 12.15 | — |
| — | 14.50 | 17.30 | 15.90 | +0.56 | 50.6% | 357.5 | 50.6% | -0.44 | 12.05 | 10.75 | 13.35 | — |
| — | 13.45 | 15.40 | 14.43 | +0.53 | 50.5% | 360 | 50.5% | -0.47 | 13.22 | 11.95 | 14.50 | — |
| — | 12.40 | 14.35 | 13.38 | +0.50 | 50.4% | 362.5 | 50.4% | -0.50 | 14.32 | 12.85 | 15.80 | — |
| — | 11.30 | 13.25 | 12.28 | +0.48 | 50.3% | 365 | 50.3% | -0.53 | 15.78 | 14.20 | 17.35 | — |
| — | 9.70 | 12.05 | 10.88 | +0.45 | 50.2% | 367.5 | 50.2% | -0.56 | 17.23 | 15.95 | 18.50 | — |
| — | 9.30 | 11.30 | 10.30 | +0.42 | 50.2% | 370 | 50.2% | -0.58 | 19.00 | 17.50 | 20.50 | — |
| — | 7.70 | 10.45 | 9.07 | +0.39 | 50.1% | 372.5 | 50.1% | -0.61 | 20.32 | 18.55 | 22.10 | — |
| — | 7.55 | 9.50 | 8.53 | +0.37 | 50.1% | 375 | 50.1% | -0.64 | 22.35 | 20.70 | 24.00 | — |
| — | 6.00 | 8.80 | 7.40 | +0.34 | 50.0% | 377.5 | 50.0% | -0.66 | 23.88 | 22.45 | 25.30 | — |
| — | 6.00 | 7.55 | 6.78 | — | — | 380 | 50.0% | -0.69 | 25.80 | 24.20 | 27.40 | — |
| — | 4.55 | 7.20 | 5.88 | +0.29 | 50.0% | 382.5 | — | — | 27.55 | 26.05 | 29.05 | — |
| — | 4.00 | 6.25 | 5.12 | — | — | 385 | 50.0% | -0.73 | 29.30 | 27.55 | 31.05 | — |
| — | 2.99 | 5.90 | 4.45 | +0.23 | 50.0% | 390 | 50.0% | -0.78 | 33.25 | 31.65 | 34.85 | — |
| — | 2.67 | 4.85 | 3.76 | +0.19 | 50.1% | 395 | 50.1% | -0.81 | 37.52 | 35.80 | 39.25 | — |
| — | 2.11 | 3.45 | 2.78 | +0.16 | 50.3% | 400 | 50.3% | -0.84 | 41.95 | 40.15 | 43.75 | — |
| — | 1.66 | 2.71 | 2.19 | +0.13 | 50.5% | 405 | 50.5% | -0.87 | 46.35 | 44.55 | 48.15 | — |
| — | 1.31 | 2.14 | 1.73 | +0.11 | 50.8% | 410 | 50.8% | -0.90 | 50.92 | 49.15 | 52.70 | — |
| — | 0.59 | 1.96 | 1.27 | +0.09 | 51.1% | 415 | 51.1% | -0.92 | 55.40 | 53.60 | 57.20 | — |
| — | 0.71 | 1.55 | 1.13 | +0.07 | 51.6% | 420 | 51.6% | -0.93 | 60.27 | 58.50 | 62.05 | — |
| — | 0.47 | 1.25 | 0.86 | +0.06 | 52.1% | 425 | 52.1% | -0.95 | 64.75 | 63.30 | 66.20 | — |
| — | 0.14 | 1.86 | 1.00 | +0.05 | 52.8% | 430 | 52.8% | -0.96 | 69.92 | 68.15 | 71.70 | — |
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.