Spot 360.03
· 160 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 00:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.70 | 37.75 | 34.73 | +0.98 | 67.3% | 325 | 67.3% | -0.02 | — | — | 0.25 | — |
| — | 29.35 | 36.40 | 32.88 | +0.98 | 65.2% | 327.5 | 65.2% | -0.02 | — | — | 0.32 | — |
| — | 28.25 | 33.50 | 30.88 | +0.97 | 63.2% | 330 | 63.2% | -0.03 | 0.28 | 0.15 | 0.40 | — |
| — | 24.45 | 31.85 | 28.15 | +0.96 | 61.6% | 332.5 | 61.6% | -0.04 | 0.36 | 0.05 | 0.67 | — |
| — | 23.35 | 28.60 | 25.98 | +0.95 | 60.1% | 335 | 60.1% | -0.05 | 0.31 | 0.15 | 0.47 | — |
| — | 20.95 | 26.80 | 23.88 | +0.93 | 58.9% | 337.5 | 58.9% | -0.07 | 0.45 | 0.20 | 0.69 | — |
| — | 18.65 | 23.60 | 21.12 | +0.91 | 58.0% | 340 | 58.0% | -0.09 | 0.59 | 0.47 | 0.72 | — |
| — | 16.35 | 21.70 | 19.02 | +0.89 | 57.2% | 342.5 | 57.2% | -0.11 | 0.84 | 0.65 | 1.03 | — |
| — | 14.15 | 19.50 | 16.82 | +0.85 | 56.7% | 345 | 56.7% | -0.15 | 1.26 | 0.75 | 1.77 | — |
| — | 12.05 | 17.40 | 14.72 | +0.81 | 56.3% | 347.5 | 56.3% | -0.19 | 1.64 | 1.06 | 2.22 | — |
| — | 10.75 | 13.90 | 12.32 | +0.76 | 56.1% | 350 | 56.1% | -0.24 | 2.08 | 1.67 | 2.50 | — |
| — | 9.15 | 11.95 | 10.55 | +0.70 | 56.0% | 352.5 | 56.0% | -0.30 | 2.79 | 2.18 | 3.40 | — |
| — | 7.65 | 10.00 | 8.82 | +0.64 | 55.9% | 355 | 55.9% | -0.36 | 3.49 | 2.93 | 4.05 | — |
| — | 6.40 | 8.30 | 7.35 | +0.58 | 56.0% | 357.5 | 56.0% | -0.42 | 4.65 | 3.85 | 5.45 | — |
| — | 5.60 | 6.85 | 6.22 | +0.51 | 56.1% | 360 | 56.1% | -0.49 | 5.80 | 4.90 | 6.70 | — |
| — | 4.05 | 5.65 | 4.85 | +0.45 | 56.3% | 362.5 | 56.3% | -0.55 | 7.12 | 6.15 | 8.10 | — |
| — | 3.30 | 4.50 | 3.90 | +0.38 | 56.4% | 365 | 56.4% | -0.62 | 8.62 | 7.45 | 9.80 | — |
| — | 2.28 | 3.65 | 2.96 | +0.32 | 56.7% | 367.5 | 56.7% | -0.68 | 10.30 | 8.85 | 11.75 | — |
| — | 2.11 | 2.37 | 2.24 | +0.27 | 56.9% | 370 | 56.9% | -0.73 | 12.03 | 10.45 | 13.60 | — |
| — | 1.15 | 2.30 | 1.73 | +0.22 | 57.2% | 372.5 | 57.2% | -0.78 | 14.07 | 12.25 | 15.90 | — |
| — | 1.11 | 1.60 | 1.35 | +0.18 | 57.5% | 375 | 57.5% | -0.82 | 16.20 | 13.45 | 18.95 | — |
| — | 0.51 | 1.42 | 0.96 | +0.14 | 57.8% | 377.5 | 57.8% | -0.86 | 18.32 | 14.75 | 21.90 | — |
| — | 0.51 | 0.90 | 0.70 | +0.11 | 58.2% | 380 | 58.2% | -0.89 | 20.05 | 16.65 | 23.45 | — |
| — | 0.28 | 0.78 | 0.53 | +0.08 | 58.5% | 382.5 | 58.5% | -0.92 | 22.65 | 19.00 | 26.30 | — |
| — | 0.08 | 0.50 | 0.29 | +0.06 | 58.9% | 385 | 58.9% | -0.94 | 25.07 | 21.40 | 28.75 | — |
| — | 0.10 | 0.60 | 0.35 | +0.05 | 59.3% | 387.5 | 59.3% | -0.95 | 27.48 | 23.80 | 31.15 | — |
| — | 0.01 | 0.85 | 0.43 | +0.04 | 59.6% | 390 | 59.6% | -0.97 | 30.35 | 27.10 | 33.60 | — |
| — | — | 1.06 | — | +0.03 | 60.0% | 392.5 | 60.0% | -0.98 | 33.08 | 30.10 | 36.05 | — |
| — | — | 1.29 | — | +0.02 | 60.3% | 395 | 60.3% | -0.98 | 34.85 | 32.55 | 37.15 | — |
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.