Spot 360.05
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 00:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.35 | 71.25 | 70.30 | +1.00 | 79.5% | 290 | 79.5% | +0.00 | — | — | 0.08 | — |
| — | 63.70 | 66.25 | 64.97 | +1.00 | 75.1% | 295 | 75.1% | +0.00 | — | — | 2.13 | — |
| — | 59.15 | 61.90 | 60.52 | +1.00 | 70.6% | 300 | 70.6% | +0.00 | — | — | 0.08 | — |
| — | 53.70 | 56.15 | 54.92 | +1.00 | 66.2% | 305 | 66.2% | +0.00 | — | — | 0.04 | — |
| — | 48.75 | 51.65 | 50.20 | +1.00 | 61.9% | 310 | 61.9% | -0.00 | — | — | 2.13 | — |
| — | 43.65 | 46.75 | 45.20 | +1.00 | 57.8% | 315 | 57.8% | -0.00 | — | — | 2.13 | — |
| — | 38.65 | 41.05 | 39.85 | +1.00 | 54.3% | 320 | 54.3% | -0.00 | — | — | 2.13 | — |
| — | 34.10 | 36.25 | 35.17 | +1.00 | 51.6% | 325 | 51.6% | -0.00 | — | — | 0.37 | — |
| — | 28.80 | 31.45 | 30.12 | +1.00 | 49.9% | 330 | 49.9% | -0.00 | — | — | 0.35 | — |
| — | 26.20 | 29.10 | 27.65 | +1.00 | 49.2% | 332.5 | 49.2% | -0.00 | — | — | 0.74 | — |
| — | 23.50 | 26.25 | 24.88 | +1.00 | 48.3% | 335 | 48.3% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 21.50 | 23.65 | 22.57 | +1.00 | 47.1% | 337.5 | 47.1% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 18.60 | 21.55 | 20.07 | +0.99 | 45.4% | 340 | 45.4% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 15.90 | 18.75 | 17.32 | +0.99 | 43.1% | 342.5 | 43.1% | -0.01 | — | — | 0.10 | — |
| — | 13.85 | 16.30 | 15.07 | +0.98 | 40.2% | 345 | 40.2% | -0.02 | 0.07 | 0.03 | 0.12 | — |
| — | 11.35 | 14.10 | 12.72 | +0.97 | 36.8% | 347.5 | 36.8% | -0.03 | 0.07 | 0.02 | 0.12 | — |
| — | 8.85 | 11.60 | 10.22 | +0.95 | 32.9% | 350 | 32.9% | -0.05 | 0.08 | 0.02 | 0.14 | — |
| — | 6.90 | 9.25 | 8.07 | +0.92 | 28.7% | 352.5 | 28.7% | -0.08 | 0.18 | 0.05 | 0.32 | — |
| — | 4.60 | 6.60 | 5.60 | +0.85 | 24.9% | 355 | 24.9% | -0.15 | 0.29 | 0.22 | 0.36 | — |
| — | 2.57 | 3.85 | 3.21 | +0.72 | 22.7% | 357.5 | 22.7% | -0.28 | 0.70 | 0.60 | 0.81 | — |
| — | 1.29 | 1.93 | 1.61 | +0.50 | 22.3% | 360 | 22.3% | -0.50 | 1.66 | 1.41 | 1.91 | — |
| — | 0.31 | 1.02 | 0.67 | +0.26 | 21.2% | 362.5 | 21.2% | -0.74 | 2.85 | 2.25 | 3.45 | — |
| — | 0.15 | 0.37 | 0.26 | +0.11 | 22.2% | 365 | 22.2% | -0.89 | 4.90 | 3.90 | 5.90 | — |
| — | 0.04 | 0.13 | 0.09 | +0.05 | 24.2% | 367.5 | 24.2% | -0.95 | 7.20 | 6.20 | 8.20 | — |
| — | 0.03 | 0.05 | 0.04 | +0.03 | 27.4% | 370 | 27.4% | -0.97 | 9.65 | 8.70 | 10.60 | — |
| — | 0.01 | 0.12 | 0.07 | +0.02 | 31.3% | 372.5 | 31.3% | -0.98 | 12.07 | 11.05 | 13.10 | — |
| — | — | 0.12 | — | +0.01 | 34.8% | 375 | 34.8% | -0.99 | 14.75 | 13.85 | 15.65 | — |
| — | — | 0.22 | — | +0.01 | 37.8% | 377.5 | 37.8% | -0.99 | 17.32 | 15.55 | 19.10 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 40.2% | 380 | 40.2% | -1.00 | 20.23 | 18.85 | 21.60 | — |
| — | — | 0.20 | — | +0.00 | 42.1% | 382.5 | 42.1% | -1.00 | 22.70 | 22.25 | 23.15 | — |
| — | — | 0.01 | — | +0.00 | 43.6% | 385 | 43.6% | -1.00 | 24.75 | 23.85 | 25.65 | — |
| — | — | 0.27 | — | +0.00 | 44.9% | 387.5 | 44.9% | -1.00 | 27.40 | 25.90 | 28.90 | — |
| — | — | 0.01 | — | +0.00 | 46.1% | 390 | 46.1% | -1.00 | 29.95 | 28.55 | 31.35 | — |
| — | — | 0.36 | — | +0.00 | 47.3% | 392.5 | 47.3% | -1.00 | 32.48 | 30.85 | 34.10 | — |
| — | — | 0.38 | — | +0.00 | 48.6% | 395 | 48.6% | -1.00 | 34.83 | 33.05 | 36.60 | — |
| — | — | 1.37 | — | +0.00 | 50.0% | 397.5 | 50.0% | -1.00 | 37.38 | 35.85 | 38.90 | — |
| — | — | 0.10 | — | +0.00 | 51.4% | 400 | 51.4% | -1.00 | 40.12 | 38.60 | 41.65 | — |
| — | — | 2.13 | — | +0.00 | 52.9% | 402.5 | 52.9% | -1.00 | 42.65 | 41.45 | 43.85 | — |
| — | — | 0.06 | — | +0.00 | 54.4% | 405 | 54.4% | -1.00 | 44.90 | 43.40 | 46.40 | — |
| — | — | 2.13 | — | +0.00 | 56.0% | 407.5 | 56.0% | -1.00 | 47.25 | 45.55 | 48.95 | — |
| — | — | 2.13 | — | +0.00 | 57.6% | 410 | 57.6% | -1.00 | 49.83 | 48.30 | 51.35 | — |
| — | — | 2.13 | — | +0.00 | 61.1% | 415 | 61.1% | -1.00 | 54.83 | 53.05 | 56.60 | — |
| — | — | 2.13 | — | +0.00 | 64.7% | 420 | 64.7% | -1.00 | 60.20 | 58.95 | 61.45 | — |
| — | — | 0.37 | — | +0.00 | 68.4% | 425 | 68.4% | -1.00 | 65.10 | 63.55 | 66.65 | — |
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.