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 | |
| — | 68.75 | 72.10 | 70.42 | +1.00 | 41.9% | 290 | 41.9% | -0.00 | — | — | 2.13 | — |
| — | 63.75 | 66.75 | 65.25 | +1.00 | 39.8% | 295 | 39.8% | -0.00 | — | — | 2.13 | — |
| — | 58.80 | 62.10 | 60.45 | +1.00 | 37.7% | 300 | 37.7% | -0.00 | — | — | 2.14 | — |
| — | 54.00 | 56.60 | 55.30 | +1.00 | 35.6% | 305 | 35.6% | -0.00 | — | — | 0.52 | — |
| — | 49.00 | 51.55 | 50.27 | +1.00 | 33.6% | 310 | 33.6% | -0.00 | — | — | 0.52 | — |
| — | 44.00 | 47.15 | 45.58 | +1.00 | 31.7% | 315 | 31.7% | -0.00 | — | — | 0.12 | — |
| — | 39.15 | 41.90 | 40.52 | +1.00 | 29.8% | 320 | 29.8% | -0.00 | — | — | 0.52 | — |
| — | 34.15 | 36.60 | 35.38 | +0.99 | 28.1% | 325 | 28.1% | -0.01 | — | — | 0.14 | — |
| — | 29.10 | 31.60 | 30.35 | +0.99 | 26.6% | 330 | 26.6% | -0.01 | — | — | 0.15 | — |
| — | 24.10 | 26.70 | 25.40 | +0.98 | 25.2% | 335 | 25.2% | -0.02 | 0.15 | 0.10 | 0.20 | — |
| — | 21.65 | 24.20 | 22.93 | +0.97 | 24.6% | 337.5 | 24.6% | -0.03 | 0.20 | 0.12 | 0.28 | — |
| — | 19.45 | 21.85 | 20.65 | +0.95 | 24.0% | 340 | 24.0% | -0.05 | 0.27 | 0.11 | 0.43 | — |
| — | 17.60 | 19.20 | 18.40 | +0.93 | 23.5% | 342.5 | 23.5% | -0.07 | 0.46 | 0.29 | 0.63 | — |
| — | 15.45 | 16.85 | 16.15 | +0.90 | 23.0% | 345 | — | — | 0.59 | 0.41 | 0.77 | — |
| — | 13.30 | 14.55 | 13.93 | — | — | 347.5 | — | — | 0.81 | 0.57 | 1.05 | — |
| — | 10.75 | 12.70 | 11.72 | — | — | 350 | 22.0% | -0.19 | 1.01 | 0.84 | 1.18 | — |
| — | 8.65 | 10.45 | 9.55 | +0.76 | 21.5% | 352.5 | — | — | 1.51 | 1.28 | 1.74 | — |
| — | 6.70 | 8.75 | 7.72 | +0.69 | 21.1% | 355 | 21.1% | -0.32 | 2.08 | 1.75 | 2.41 | — |
| — | 5.50 | 6.55 | 6.03 | +0.61 | 20.7% | 357.5 | 20.7% | -0.39 | 2.94 | 2.52 | 3.35 | — |
| — | 3.70 | 4.95 | 4.33 | +0.52 | 20.3% | 360 | 20.3% | -0.48 | 3.95 | 3.45 | 4.45 | — |
| — | 2.89 | 3.90 | 3.40 | +0.43 | 19.9% | 362.5 | 19.9% | -0.58 | 5.22 | 4.60 | 5.85 | — |
| — | 2.02 | 2.63 | 2.33 | +0.33 | 19.6% | 365 | 19.6% | -0.67 | 6.67 | 6.05 | 7.30 | — |
| — | 1.36 | 1.65 | 1.50 | +0.25 | 19.5% | 367.5 | 19.5% | -0.76 | 8.30 | 7.15 | 9.45 | — |
| — | 0.82 | 1.21 | 1.01 | +0.18 | 19.4% | 370 | 19.4% | -0.83 | 10.43 | 9.45 | 11.40 | — |
| — | 0.34 | 0.69 | 0.52 | +0.13 | 19.5% | 372.5 | 19.5% | -0.88 | 12.50 | 11.45 | 13.55 | — |
| — | 0.22 | 0.48 | 0.35 | +0.09 | 19.7% | 375 | 19.7% | -0.93 | 14.90 | 13.95 | 15.85 | — |
| — | 0.17 | 0.50 | 0.34 | +0.06 | 20.1% | 377.5 | 20.1% | -0.96 | 17.30 | 16.30 | 18.30 | — |
| — | 0.10 | 0.24 | 0.17 | +0.04 | 20.7% | 380 | 20.7% | -0.98 | 20.18 | 18.90 | 21.45 | — |
| — | 0.02 | 0.19 | 0.10 | +0.03 | 21.3% | 382.5 | 21.3% | -0.99 | 22.52 | 21.15 | 23.90 | — |
| — | — | 0.20 | — | +0.02 | 22.1% | 385 | 22.1% | -1.00 | 25.07 | 23.55 | 26.60 | — |
| — | — | 0.14 | — | +0.02 | 22.9% | 387.5 | 22.9% | -1.00 | 27.50 | 26.10 | 28.90 | — |
| — | 0.02 | 0.12 | 0.07 | +0.01 | 23.7% | 390 | 23.7% | -1.00 | 29.98 | 28.55 | 31.40 | — |
| — | — | 0.38 | — | +0.01 | 24.6% | 392.5 | 24.6% | -1.00 | 32.52 | 31.15 | 33.90 | — |
| — | — | 0.27 | — | +0.01 | 25.5% | 395 | 25.5% | -1.00 | 34.73 | 33.05 | 36.40 | — |
| — | — | 1.56 | — | +0.01 | 26.5% | 397.5 | 26.5% | -1.00 | 37.58 | 36.40 | 38.75 | — |
| — | — | 0.26 | — | +0.01 | 27.5% | 400 | 27.5% | -1.00 | 39.73 | 38.05 | 41.40 | — |
| — | — | 0.40 | — | +0.00 | 28.5% | 402.5 | 28.5% | -1.00 | 42.40 | 40.85 | 43.95 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 29.6% | 405 | 29.6% | -1.00 | 44.98 | 43.55 | 46.40 | — |
| — | — | 2.13 | — | +0.00 | 31.8% | 410 | 31.8% | -1.00 | 49.85 | 48.30 | 51.40 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 34.2% | 415 | 34.2% | -1.00 | 54.77 | 53.35 | 56.20 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 36.8% | 420 | 36.8% | -1.00 | 59.90 | 58.40 | 61.40 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 39.6% | 425 | 39.6% | -1.00 | 64.92 | 63.40 | 66.45 | — |
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.