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 | |
| — | 69.15 | 71.70 | 70.42 | +1.00 | 45.8% | 290 | 45.8% | +0.00 | — | — | 0.88 | — |
| — | 64.10 | 66.70 | 65.40 | +1.00 | 42.9% | 295 | 42.9% | +0.00 | — | — | 0.64 | — |
| — | 58.50 | 60.95 | 59.73 | +1.00 | 40.2% | 300 | 40.2% | +0.00 | — | — | 0.08 | — |
| — | 54.20 | 56.70 | 55.45 | +1.00 | 37.6% | 305 | 37.6% | +0.00 | — | — | 0.04 | — |
| — | 49.20 | 51.70 | 50.45 | +1.00 | 35.3% | 310 | 35.3% | +0.00 | — | — | 0.64 | — |
| — | 43.60 | 46.70 | 45.15 | — | — | 315 | 33.5% | +0.00 | — | — | 0.64 | — |
| — | 39.05 | 41.70 | 40.38 | +1.00 | 91.1% | 320 | 32.5% | +0.00 | — | — | 0.64 | — |
| — | 34.40 | 36.70 | 35.55 | — | — | 325 | — | — | — | — | 0.64 | — |
| — | 29.20 | 31.75 | 30.48 | — | — | 330 | — | — | — | — | 0.44 | — |
| — | 26.75 | 29.25 | 28.00 | +1.00 | 36.2% | 332.5 | 36.2% | -0.00 | — | — | 0.47 | — |
| — | 23.80 | 26.75 | 25.27 | — | — | 335 | 36.6% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 21.85 | 24.25 | 23.05 | +0.99 | 36.1% | 337.5 | — | — | 0.06 | 0.01 | 0.11 | — |
| — | 18.60 | 21.80 | 20.20 | — | — | 340 | 34.9% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 16.95 | 17.25 | 17.10 | — | — | 342.5 | 33.2% | -0.02 | 0.10 | 0.01 | 0.18 | — |
| — | 14.60 | 14.90 | 14.75 | +0.97 | 31.3% | 345 | 31.3% | -0.03 | 0.09 | 0.03 | 0.15 | — |
| — | 12.10 | 12.50 | 12.30 | +0.95 | 29.5% | 347.5 | — | — | 0.21 | 0.16 | 0.26 | — |
| — | 9.70 | 10.15 | 9.93 | +0.92 | 25.4% | 350 | — | — | 0.33 | 0.30 | 0.36 | — |
| — | 7.45 | 7.75 | 7.60 | +0.85 | 26.4% | 352.5 | 26.6% | -0.14 | 0.55 | 0.51 | 0.59 | — |
| — | 5.30 | 5.85 | 5.58 | +0.77 | 25.2% | 355 | 25.2% | -0.23 | 0.96 | 0.92 | 1.01 | — |
| — | 3.65 | 3.85 | 3.75 | — | — | 357.5 | 24.3% | -0.36 | 1.69 | 1.64 | 1.73 | — |
| — | 2.24 | 2.52 | 2.38 | +0.48 | 23.7% | 360 | 23.7% | -0.52 | 2.75 | 2.69 | 2.81 | — |
| — | 1.28 | 1.41 | 1.34 | +0.33 | 23.6% | 362.5 | 23.6% | -0.67 | 4.20 | 4.05 | 4.35 | — |
| — | 0.66 | 0.74 | 0.70 | +0.20 | 23.4% | 365 | 23.4% | -0.80 | 6.10 | 6.00 | 6.20 | — |
| — | 0.32 | 0.35 | 0.34 | +0.11 | 23.6% | 367.5 | — | — | 8.32 | 8.20 | 8.45 | — |
| — | 0.15 | 0.17 | 0.16 | +0.06 | 23.9% | 370 | 22.3% | -0.95 | 10.65 | 10.40 | 10.90 | — |
| — | 0.03 | 0.16 | 0.10 | +0.03 | 25.5% | 372.5 | 25.5% | -0.97 | 13.03 | 12.90 | 13.15 | — |
| — | 0.02 | 0.13 | 0.07 | +0.02 | 27.9% | 375 | 27.9% | -0.98 | 15.55 | 15.35 | 15.75 | — |
| — | — | 0.08 | — | +0.02 | 30.9% | 377.5 | 30.9% | -0.99 | 18.32 | 17.85 | 18.80 | — |
| — | 0.01 | 0.23 | 0.12 | +0.02 | 34.1% | 380 | 34.1% | -0.99 | 19.73 | 18.45 | 21.00 | — |
| — | — | 0.08 | — | +0.01 | 37.5% | 382.5 | 37.5% | -0.99 | 22.07 | 20.95 | 23.20 | — |
| — | — | 0.32 | — | +0.01 | 40.7% | 385 | 40.7% | -0.99 | 24.93 | 23.80 | 26.05 | — |
| — | — | 0.17 | — | +0.01 | 43.7% | 387.5 | 43.7% | -0.99 | 27.57 | 26.40 | 28.75 | — |
| — | — | 0.64 | — | +0.01 | 46.4% | 390 | 46.4% | -0.99 | 29.70 | 28.45 | 30.95 | — |
| — | — | 0.63 | — | +0.01 | 48.9% | 392.5 | 48.9% | -1.00 | 32.38 | 30.95 | 33.80 | — |
| — | — | 0.11 | — | +0.01 | 51.1% | 395 | 51.1% | -1.00 | 34.95 | 33.45 | 36.45 | — |
| — | — | 0.64 | — | +0.01 | 53.3% | 397.5 | 53.3% | -1.00 | 37.20 | 35.95 | 38.45 | — |
| — | — | 0.50 | — | +0.01 | 55.3% | 400 | 55.3% | -1.00 | 39.65 | 38.45 | 40.85 | — |
| — | — | 0.64 | — | +0.00 | 57.3% | 402.5 | — | — | 42.42 | 40.95 | 43.90 | — |
| — | 0.01 | 0.28 | 0.14 | — | — | 405 | — | — | 44.90 | 43.45 | 46.35 | — |
| — | — | 0.64 | — | — | — | 407.5 | 61.1% | -1.00 | 47.15 | 45.95 | 48.35 | — |
| — | — | 0.64 | — | — | — | 410 | — | — | 49.65 | 48.45 | 50.85 | — |
| — | — | 0.64 | — | — | — | 415 | — | — | 54.65 | 53.45 | 55.85 | — |
| — | — | 0.64 | — | — | — | 420 | — | — | 59.65 | 58.45 | 60.85 | — |
| — | — | 0.25 | — | — | — | 425 | — | — | 64.65 | 63.45 | 65.85 | — |
| — | — | 0.64 | — | +0.00 | 77.6% | 430 | 77.6% | -1.00 | 69.70 | 68.45 | 70.95 | — |
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.