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 | |
| — | 69.30 | 73.15 | 71.22 | +0.99 | 35.3% | 290 | 35.3% | -0.01 | — | — | 0.75 | — |
| — | 64.50 | 68.20 | 66.35 | +0.99 | 34.0% | 295 | 34.0% | -0.02 | — | — | 0.75 | — |
| — | 59.40 | 63.30 | 61.35 | +0.98 | 32.8% | 300 | 32.8% | -0.02 | — | — | 0.69 | — |
| — | 55.05 | 57.50 | 56.27 | +0.97 | 31.7% | 305 | 31.7% | -0.03 | 0.39 | 0.03 | 0.74 | — |
| — | 50.10 | 53.00 | 51.55 | +0.97 | 30.6% | 310 | 30.6% | -0.03 | 0.46 | 0.10 | 0.82 | — |
| — | 45.55 | 47.95 | 46.75 | +0.95 | 29.6% | 315 | 29.6% | -0.05 | 0.53 | 0.22 | 0.83 | — |
| — | 41.10 | 43.55 | 42.33 | +0.94 | 28.8% | 320 | 28.8% | -0.06 | 0.85 | 0.50 | 1.20 | — |
| — | 36.40 | 38.65 | 37.52 | +0.92 | 27.9% | 325 | 27.9% | -0.08 | 1.18 | 0.80 | 1.55 | — |
| — | 31.65 | 34.15 | 32.90 | +0.89 | 27.2% | 330 | 27.2% | -0.11 | 1.52 | 1.16 | 1.89 | — |
| — | 27.40 | 29.75 | 28.57 | +0.85 | 26.5% | 335 | 26.5% | -0.15 | 2.02 | 1.70 | 2.33 | — |
| — | 23.20 | 25.00 | 24.10 | +0.81 | 25.9% | 340 | 25.9% | -0.20 | 2.81 | 2.67 | 2.95 | — |
| — | 19.25 | 20.95 | 20.10 | +0.75 | 25.3% | 345 | 25.3% | -0.25 | 3.77 | 3.20 | 4.35 | — |
| — | 15.60 | 17.60 | 16.60 | +0.69 | 24.8% | 350 | 24.8% | -0.32 | 4.95 | 4.30 | 5.60 | — |
| — | 12.75 | 14.15 | 13.45 | +0.62 | 24.4% | 355 | 24.4% | -0.39 | 7.03 | 6.60 | 7.45 | — |
| — | 9.80 | 11.00 | 10.40 | +0.54 | 24.0% | 360 | 24.0% | -0.47 | 9.12 | 8.60 | 9.65 | — |
| — | 7.45 | 8.45 | 7.95 | +0.45 | 23.7% | 365 | 23.7% | -0.55 | 11.65 | 11.10 | 12.20 | — |
| — | 5.30 | 6.25 | 5.78 | +0.37 | 23.4% | 370 | 23.4% | -0.64 | 14.38 | 13.10 | 15.65 | — |
| — | 3.50 | 5.30 | 4.40 | +0.29 | 23.1% | 375 | 23.1% | -0.72 | 17.85 | 16.70 | 19.00 | — |
| — | 2.53 | 3.40 | 2.96 | +0.23 | 23.0% | 380 | 23.0% | -0.79 | 21.73 | 20.80 | 22.65 | — |
| — | 1.81 | 2.25 | 2.03 | +0.17 | 22.8% | 385 | 22.8% | -0.85 | 25.55 | 24.35 | 26.75 | — |
| — | 1.27 | 1.61 | 1.44 | +0.12 | 22.7% | 390 | 22.7% | -0.90 | 30.10 | 29.00 | 31.20 | — |
| — | 0.47 | 1.18 | 0.82 | +0.09 | 22.7% | 395 | 22.7% | -0.95 | 35.00 | 33.50 | 36.50 | — |
| — | 0.19 | 0.90 | 0.55 | +0.06 | 22.8% | 400 | 22.8% | -0.98 | 39.92 | 38.05 | 41.80 | — |
| — | — | 0.75 | — | +0.04 | 23.0% | 405 | 23.0% | -1.00 | 44.95 | 43.05 | 46.85 | — |
| — | — | 0.74 | — | +0.03 | 23.2% | 410 | 23.2% | -1.00 | 49.98 | 48.05 | 51.90 | — |
| — | — | 0.73 | — | +0.02 | 23.5% | 415 | 23.5% | -1.00 | 55.05 | 53.05 | 57.05 | — |
| — | — | 0.71 | — | +0.01 | 23.9% | 420 | 23.9% | -1.00 | 59.88 | 57.90 | 61.85 | — |
| — | — | 0.88 | — | +0.01 | 24.5% | 425 | 24.5% | -1.00 | 64.88 | 62.90 | 66.85 | — |
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.