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 | |
| — | 68.85 | 71.95 | 70.40 | +1.00 | 42.5% | 290 | 42.5% | -0.00 | — | — | 0.94 | — |
| — | 64.10 | 66.95 | 65.53 | +1.00 | 40.4% | 295 | 40.4% | -0.00 | — | — | 0.82 | — |
| — | 59.40 | 62.00 | 60.70 | +1.00 | 38.3% | 300 | 38.3% | -0.00 | — | — | 0.82 | — |
| — | 54.20 | 57.00 | 55.60 | +1.00 | 36.2% | 305 | 36.2% | -0.00 | — | — | 0.83 | — |
| — | 49.45 | 52.00 | 50.73 | +1.00 | 34.2% | 310 | 34.2% | -0.00 | — | — | 0.40 | — |
| — | 44.15 | 46.30 | 45.23 | +1.00 | 32.3% | 315 | 32.3% | -0.00 | 0.07 | 0.01 | 0.12 | — |
| — | 39.40 | 42.05 | 40.73 | +0.99 | 30.5% | 320 | 30.5% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 34.25 | 37.10 | 35.67 | +0.99 | 28.9% | 325 | 28.9% | -0.01 | 0.07 | 0.01 | 0.14 | — |
| — | 29.45 | 32.15 | 30.80 | +0.98 | 27.3% | 330 | 27.3% | -0.02 | 0.14 | 0.04 | 0.23 | — |
| — | 24.20 | 27.25 | 25.73 | +0.96 | 26.0% | 335 | 26.0% | -0.03 | 0.21 | 0.16 | 0.26 | — |
| — | 22.35 | 24.85 | 23.60 | +0.95 | 25.3% | 337.5 | 25.3% | -0.05 | 0.23 | 0.12 | 0.35 | — |
| — | 19.60 | 22.45 | 21.02 | +0.93 | 24.8% | 340 | 24.8% | -0.06 | 0.41 | 0.27 | 0.56 | — |
| — | 17.50 | 20.15 | 18.82 | +0.91 | 24.2% | 342.5 | 24.2% | -0.09 | 0.59 | 0.40 | 0.78 | — |
| — | 15.30 | 17.90 | 16.60 | +0.88 | 23.7% | 345 | 23.7% | -0.12 | 0.78 | 0.52 | 1.04 | — |
| — | 13.30 | 15.75 | 14.53 | +0.85 | 23.2% | 347.5 | 23.2% | -0.15 | 1.00 | 0.82 | 1.18 | — |
| — | 11.15 | 12.95 | 12.05 | +0.80 | 22.8% | 350 | 22.8% | -0.21 | 1.48 | 0.93 | 2.02 | — |
| — | 9.10 | 11.20 | 10.15 | +0.74 | 22.4% | 352.5 | 22.4% | -0.27 | 1.98 | 1.52 | 2.43 | — |
| — | 7.50 | 9.20 | 8.35 | +0.68 | 22.0% | 355 | 22.0% | -0.33 | 2.71 | 2.32 | 3.10 | — |
| — | 6.00 | 7.85 | 6.92 | +0.60 | 21.7% | 357.5 | 21.7% | -0.41 | 3.52 | 3.00 | 4.05 | — |
| — | 4.65 | 5.75 | 5.20 | +0.52 | 21.4% | 360 | 21.4% | -0.49 | 4.17 | 3.35 | 5.00 | — |
| — | 3.15 | 4.35 | 3.75 | +0.43 | 21.2% | 362.5 | 21.2% | -0.57 | 5.80 | 4.75 | 6.85 | — |
| — | 2.41 | 3.25 | 2.83 | +0.35 | 21.0% | 365 | 21.0% | -0.65 | 7.22 | 6.50 | 7.95 | — |
| — | 1.55 | 2.44 | 2.00 | +0.27 | 20.8% | 367.5 | 20.8% | -0.72 | 8.65 | 7.35 | 9.95 | — |
| — | 1.16 | 1.53 | 1.34 | +0.21 | 20.8% | 370 | 20.8% | -0.80 | 10.90 | 9.85 | 11.95 | — |
| — | 0.67 | 0.98 | 0.82 | +0.15 | 20.7% | 372.5 | 20.7% | -0.85 | 12.68 | 11.40 | 13.95 | — |
| — | 0.43 | 0.80 | 0.61 | +0.11 | 20.8% | 375 | 20.8% | -0.90 | 15.20 | 13.80 | 16.60 | — |
| — | 0.17 | 0.46 | 0.32 | +0.08 | 20.9% | 377.5 | 20.9% | -0.93 | 17.25 | 16.00 | 18.50 | — |
| — | 0.01 | 0.30 | 0.15 | +0.05 | 21.0% | 380 | 21.0% | -0.96 | 19.80 | 18.45 | 21.15 | — |
| — | 0.06 | 0.53 | 0.29 | +0.04 | 21.2% | 382.5 | 21.2% | -0.98 | 22.70 | 20.95 | 24.45 | — |
| — | 0.05 | 0.15 | 0.10 | +0.02 | 21.5% | 385 | 21.5% | -1.00 | 24.93 | 23.45 | 26.40 | — |
| — | 0.01 | 0.16 | 0.09 | +0.02 | 21.8% | 387.5 | 21.8% | -1.00 | 27.27 | 25.95 | 28.60 | — |
| — | 0.02 | 0.12 | 0.07 | +0.01 | 22.1% | 390 | 22.1% | -1.00 | 29.85 | 28.45 | 31.25 | — |
| — | — | 0.09 | — | +0.01 | 22.4% | 392.5 | 22.4% | -1.00 | 32.45 | 30.95 | 33.95 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 22.8% | 395 | 22.8% | -1.00 | 34.95 | 33.45 | 36.45 | — |
| — | — | 0.16 | — | +0.00 | 23.2% | 397.5 | 23.2% | -1.00 | 37.52 | 36.70 | 38.35 | — |
| — | — | 0.06 | — | +0.00 | 23.6% | 400 | 23.6% | -1.00 | 39.75 | 38.45 | 41.05 | — |
| — | — | 0.82 | — | +0.00 | 24.1% | 402.5 | 24.1% | -1.00 | 42.45 | 40.95 | 43.95 | — |
| — | — | 0.82 | — | +0.00 | 24.5% | 405 | 24.5% | -1.00 | 44.75 | 43.45 | 46.05 | — |
| — | — | 0.82 | — | +0.00 | 25.5% | 410 | 25.5% | -1.00 | 49.75 | 48.45 | 51.05 | — |
| — | — | 0.82 | — | +0.00 | 26.5% | 415 | 26.5% | -1.00 | 54.85 | 53.45 | 56.25 | — |
| — | — | 0.14 | — | +0.00 | 27.6% | 420 | 27.6% | -1.00 | 59.95 | 58.45 | 61.45 | — |
| — | — | 0.12 | — | +0.00 | 28.7% | 425 | 28.7% | -1.00 | 64.95 | 63.45 | 66.45 | — |
| — | — | 0.81 | — | +0.00 | 29.8% | 430 | 29.8% | -1.00 | 69.85 | 68.45 | 71.25 | — |
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.