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 | |
| — | 34.75 | 41.40 | 38.08 | +0.89 | 54.2% | 325 | 54.2% | -0.11 | 1.47 | 0.94 | 2.00 | — |
| — | 30.35 | 37.00 | 33.67 | +0.86 | 53.8% | 330 | 53.8% | -0.14 | 2.04 | 1.47 | 2.60 | — |
| — | 26.20 | 31.60 | 28.90 | +0.82 | 53.4% | 335 | 53.4% | -0.18 | 3.10 | 2.35 | 3.85 | — |
| — | 24.65 | 28.30 | 26.48 | +0.79 | 53.3% | 337.5 | 53.3% | -0.21 | 3.56 | 2.73 | 4.40 | — |
| — | 23.45 | 26.35 | 24.90 | +0.77 | 53.2% | 340 | 53.2% | -0.23 | 3.92 | 3.25 | 4.60 | — |
| — | 21.00 | 24.40 | 22.70 | +0.74 | 53.1% | 342.5 | 53.1% | -0.26 | 4.78 | 3.85 | 5.70 | — |
| — | 19.30 | 22.60 | 20.95 | +0.71 | 53.0% | 345 | 53.0% | -0.29 | 5.50 | 4.55 | 6.45 | — |
| — | 17.70 | 20.80 | 19.25 | +0.68 | 52.9% | 347.5 | 52.9% | -0.32 | 6.30 | 5.35 | 7.25 | — |
| — | 16.15 | 19.05 | 17.60 | +0.65 | 52.9% | 350 | 52.9% | -0.35 | 6.92 | 6.20 | 7.65 | — |
| — | 14.80 | 17.40 | 16.10 | +0.62 | 52.8% | 352.5 | 52.8% | -0.38 | 8.20 | 7.40 | 9.00 | — |
| — | 13.45 | 15.90 | 14.68 | +0.59 | 52.8% | 355 | 52.8% | -0.41 | 9.25 | 8.10 | 10.40 | — |
| — | 12.35 | 14.45 | 13.40 | +0.56 | 52.8% | 357.5 | 52.8% | -0.45 | 9.88 | 9.25 | 10.50 | — |
| — | 11.55 | 12.80 | 12.18 | +0.52 | 52.8% | 360 | 52.8% | -0.48 | 11.60 | 10.45 | 12.75 | — |
| — | 10.15 | 11.90 | 11.03 | +0.49 | 52.8% | 362.5 | 52.8% | -0.51 | 12.95 | 11.70 | 14.20 | — |
| — | 8.75 | 10.45 | 9.60 | +0.46 | 52.8% | 365 | 52.8% | -0.55 | 14.35 | 13.00 | 15.70 | — |
| — | 7.75 | 9.75 | 8.75 | +0.42 | 52.8% | 367.5 | 52.8% | -0.58 | 15.80 | 14.45 | 17.15 | — |
| — | 6.80 | 8.70 | 7.75 | +0.39 | 52.8% | 370 | 52.8% | -0.61 | 17.35 | 15.95 | 18.75 | — |
| — | 6.00 | 7.85 | 6.92 | +0.36 | 52.8% | 372.5 | 52.8% | -0.64 | 18.98 | 17.45 | 20.50 | — |
| — | 5.25 | 6.60 | 5.92 | +0.33 | 52.8% | 375 | 52.8% | -0.67 | 20.70 | 19.00 | 22.40 | — |
| — | 4.55 | 6.30 | 5.42 | +0.30 | 52.9% | 377.5 | 52.9% | -0.70 | 22.85 | 21.35 | 24.35 | — |
| — | 3.90 | 5.30 | 4.60 | +0.28 | 52.9% | 380 | 52.9% | -0.73 | 24.35 | 22.45 | 26.25 | — |
| — | 3.35 | 5.00 | 4.17 | +0.25 | 53.0% | 382.5 | 53.0% | -0.75 | 26.27 | 24.35 | 28.20 | — |
| — | 2.86 | 4.45 | 3.65 | +0.23 | 53.1% | 385 | 53.1% | -0.78 | 28.23 | 26.20 | 30.25 | — |
| — | 2.42 | 3.95 | 3.19 | +0.20 | 53.1% | 387.5 | 53.1% | -0.80 | 30.27 | 28.15 | 32.40 | — |
| — | 2.03 | 3.30 | 2.67 | +0.18 | 53.2% | 390 | 53.2% | -0.82 | 32.15 | 29.20 | 35.10 | — |
| — | 1.69 | 3.15 | 2.42 | +0.16 | 53.3% | 392.5 | 53.3% | -0.84 | 33.60 | 30.65 | 36.55 | — |
| — | 1.40 | 2.66 | 2.03 | +0.15 | 53.4% | 395 | 53.4% | -0.86 | 35.88 | 33.10 | 38.65 | — |
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.