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 | |
| — | 74.10 | 77.70 | 75.90 | +0.89 | 70.7% | 290 | 70.7% | -0.11 | 4.35 | 3.00 | 5.70 | — |
| — | 70.45 | 73.50 | 71.97 | +0.87 | 70.6% | 295 | 70.6% | -0.13 | 4.78 | 3.80 | 5.75 | — |
| — | 66.25 | 69.40 | 67.83 | +0.85 | 70.5% | 300 | 70.5% | -0.15 | 6.12 | 5.00 | 7.25 | — |
| — | 62.25 | 65.45 | 63.85 | +0.83 | 70.5% | 305 | 70.5% | -0.16 | 7.10 | 5.50 | 8.70 | — |
| — | 58.30 | 61.60 | 59.95 | +0.81 | 70.4% | 310 | 70.4% | -0.19 | 8.62 | 7.50 | 9.75 | — |
| — | 54.55 | 57.80 | 56.17 | +0.79 | 70.3% | 315 | 70.3% | -0.21 | 8.90 | 7.75 | 10.05 | — |
| — | 50.55 | 54.10 | 52.33 | +0.77 | 70.3% | 320 | 70.3% | -0.23 | 10.72 | 9.90 | 11.55 | — |
| — | 47.40 | 50.70 | 49.05 | +0.74 | 70.2% | 325 | 70.2% | -0.26 | 12.20 | 10.60 | 13.80 | — |
| — | 44.05 | 47.40 | 45.73 | +0.72 | 70.1% | 330 | 70.1% | -0.29 | 13.65 | 12.35 | 14.95 | — |
| — | 40.80 | 44.20 | 42.50 | +0.69 | 70.1% | 335 | 70.1% | -0.31 | 15.78 | 14.10 | 17.45 | — |
| — | 37.75 | 41.15 | 39.45 | +0.66 | 70.0% | 340 | 70.0% | -0.34 | 17.25 | 16.00 | 18.50 | — |
| — | 35.40 | 38.05 | 36.73 | +0.63 | 69.9% | 345 | 69.9% | -0.37 | 19.32 | 17.85 | 20.80 | — |
| 35 | 32.70 | 35.20 | 33.95 | +0.60 | 69.8% | 350 | 69.8% | -0.40 | 21.65 | 20.30 | 23.00 | — |
| — | 29.95 | 32.45 | 31.20 | +0.58 | 69.7% | 355 | 69.7% | -0.42 | 23.93 | 22.30 | 25.55 | — |
| — | 27.40 | 30.20 | 28.80 | +0.55 | 69.6% | 360 | 69.6% | -0.45 | 26.45 | 25.15 | 27.75 | — |
| — | 24.85 | 27.85 | 26.35 | +0.52 | 69.6% | 365 | 69.6% | -0.48 | 29.25 | 27.80 | 30.70 | — |
| — | 22.65 | 25.60 | 24.12 | +0.49 | 69.5% | 370 | 69.5% | -0.51 | 32.00 | 30.55 | 33.45 | — |
| — | 20.60 | 23.50 | 22.05 | +0.46 | 69.4% | 375 | 69.4% | -0.54 | 34.92 | 33.50 | 36.35 | — |
| — | 19.25 | 21.00 | 20.12 | +0.44 | 69.3% | 380 | 69.3% | -0.57 | 37.95 | 36.10 | 39.80 | — |
| — | 16.95 | 19.75 | 18.35 | +0.41 | 69.2% | 385 | 69.2% | -0.59 | 41.12 | 39.35 | 42.90 | — |
| — | 14.90 | 17.90 | 16.40 | +0.38 | 69.1% | 390 | 69.1% | -0.62 | 44.42 | 43.05 | 45.80 | — |
| — | 13.50 | 16.45 | 14.97 | +0.36 | 69.0% | 395 | 69.0% | -0.65 | 47.67 | 46.30 | 49.05 | — |
| — | 12.70 | 14.55 | 13.62 | +0.33 | 69.0% | 400 | 69.0% | -0.67 | 51.58 | 50.00 | 53.15 | — |
| — | 10.70 | 14.10 | 12.40 | +0.31 | 68.9% | 405 | 68.9% | -0.69 | 55.08 | 53.35 | 56.80 | — |
| — | 9.65 | 12.50 | 11.07 | +0.29 | 68.9% | 410 | 68.9% | -0.72 | 58.83 | 57.10 | 60.55 | — |
| — | 8.50 | 11.40 | 9.95 | +0.27 | 68.8% | 415 | 68.8% | -0.74 | 62.80 | 61.05 | 64.55 | — |
| — | 7.75 | 10.20 | 8.97 | +0.24 | 68.8% | 420 | 68.8% | -0.76 | 66.88 | 65.15 | 68.60 | — |
| — | 6.90 | 9.60 | 8.25 | +0.23 | 68.8% | 425 | 68.8% | -0.78 | 70.88 | 69.25 | 72.50 | — |
| — | 5.55 | 8.65 | 7.10 | +0.21 | 68.8% | 430 | — | — | 75.05 | 73.45 | 76.65 | — |
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.