Spot 360.11
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 04:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.25 | 72.80 | 71.03 | +0.99 | 34.1% | 290 | 34.1% | -0.01 | 0.24 | 0.01 | 0.47 | — |
| — | 64.60 | 67.85 | 66.22 | — | — | 295 | 32.9% | -0.01 | 0.39 | 0.01 | 0.77 | — |
| — | 59.40 | 62.95 | 61.17 | +0.98 | 31.9% | 300 | 31.9% | -0.02 | 0.42 | 0.01 | 0.84 | — |
| — | 55.25 | 58.05 | 56.65 | +0.98 | 31.0% | 305 | 31.0% | -0.02 | 0.43 | 0.14 | 0.73 | — |
| — | 50.40 | 53.20 | 51.80 | +0.96 | 30.2% | 310 | 30.2% | -0.04 | 0.46 | 0.01 | 0.91 | — |
| — | 45.30 | 48.35 | 46.83 | +0.95 | 29.4% | 315 | 29.4% | -0.05 | 0.55 | 0.38 | 0.72 | — |
| — | 40.95 | 43.65 | 42.30 | +0.93 | 28.7% | 320 | 28.7% | -0.07 | 0.69 | 0.26 | 1.13 | — |
| — | 35.80 | 39.00 | 37.40 | +0.91 | 28.1% | 325 | 28.1% | -0.09 | 1.16 | 0.87 | 1.44 | — |
| — | 31.85 | 34.50 | 33.17 | +0.88 | 27.5% | 330 | 27.5% | -0.12 | 1.61 | 1.30 | 1.92 | — |
| — | 27.45 | 30.15 | 28.80 | +0.84 | 26.9% | 335 | 26.9% | -0.15 | 2.07 | 1.74 | 2.40 | — |
| — | 22.70 | 26.05 | 24.38 | +0.80 | 26.4% | 340 | 26.4% | -0.21 | 2.92 | 2.60 | 3.25 | — |
| — | 19.35 | 22.30 | 20.82 | +0.74 | 25.9% | 345 | 25.9% | -0.26 | 4.12 | 3.80 | 4.45 | — |
| — | 15.85 | 18.20 | 17.02 | +0.68 | 25.5% | 350 | 25.5% | -0.32 | 5.58 | 5.15 | 6.00 | — |
| — | 12.60 | 14.95 | 13.78 | +0.61 | 25.0% | 355 | 25.0% | -0.40 | 7.22 | 6.70 | 7.75 | — |
| — | 9.90 | 11.30 | 10.60 | +0.53 | 24.6% | 360 | 24.6% | -0.48 | 9.35 | 8.75 | 9.95 | — |
| — | 7.45 | 8.95 | 8.20 | +0.46 | 24.3% | 365 | 24.3% | -0.56 | 12.10 | 11.15 | 13.05 | — |
| — | 5.65 | 6.55 | 6.10 | +0.37 | 23.9% | 370 | 23.9% | -0.64 | 14.68 | 13.75 | 15.60 | — |
| — | 3.75 | 5.70 | 4.72 | +0.30 | 23.6% | 375 | 23.6% | -0.72 | 17.98 | 16.50 | 19.45 | — |
| — | 2.80 | 3.30 | 3.05 | +0.23 | 23.4% | 380 | 23.4% | -0.79 | 21.88 | 20.25 | 23.50 | — |
| — | 1.83 | 2.64 | 2.23 | +0.18 | 23.2% | 385 | 23.2% | -0.85 | 25.75 | 24.40 | 27.10 | — |
| — | 1.11 | 1.75 | 1.43 | +0.13 | 23.0% | 390 | 23.0% | -0.90 | 30.25 | 28.80 | 31.70 | — |
| — | 0.50 | 1.51 | 1.00 | +0.09 | 22.9% | 395 | 22.9% | -0.94 | 34.88 | 33.50 | 36.25 | — |
| — | 0.01 | 1.01 | 0.51 | +0.06 | 22.9% | 400 | 22.9% | -0.97 | 40.23 | 38.45 | 42.00 | — |
| — | 0.01 | 1.26 | 0.64 | +0.04 | 23.0% | 405 | 23.0% | -1.00 | 45.20 | 43.45 | 46.95 | — |
| — | 0.01 | 0.71 | 0.36 | +0.03 | 23.1% | 410 | 23.1% | -1.00 | 50.20 | 48.45 | 51.95 | — |
| — | 0.01 | 1.39 | 0.70 | +0.02 | 23.4% | 415 | 23.4% | -1.00 | 55.20 | 53.45 | 56.95 | — |
| — | 0.01 | 1.36 | 0.69 | +0.01 | 23.7% | 420 | 23.7% | -1.00 | 60.15 | 58.45 | 61.85 | — |
| — | 0.01 | 0.45 | 0.23 | +0.01 | 24.2% | 425 | 24.2% | -1.00 | 65.20 | 63.45 | 66.95 | — |
| — | — | 0.14 | — | +0.01 | 24.8% | 430 | 24.8% | -1.00 | 70.20 | 68.45 | 71.95 | — |
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.