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 | |
| — | 76.55 | 79.30 | 77.92 | +0.91 | 27.7% | 290 | 27.7% | -0.09 | 3.25 | 2.95 | 3.55 | — |
| — | 68.00 | 70.25 | 69.12 | +0.88 | 26.9% | 300 | 26.9% | -0.12 | 4.33 | 4.00 | 4.65 | — |
| — | 59.85 | 62.15 | 61.00 | +0.85 | 26.1% | 310 | 26.1% | -0.16 | 5.70 | 5.35 | 6.05 | — |
| — | 51.90 | 53.75 | 52.83 | +0.81 | 25.5% | 320 | 25.5% | -0.20 | 7.58 | 7.25 | 7.90 | — |
| — | 44.25 | 46.20 | 45.23 | +0.76 | 24.9% | 330 | 24.9% | -0.25 | 9.70 | 9.20 | 10.20 | — |
| — | 40.70 | 42.65 | 41.67 | +0.73 | 24.6% | 335 | 24.6% | -0.28 | 11.05 | 10.55 | 11.55 | — |
| — | 37.20 | 39.95 | 38.58 | +0.70 | 24.3% | 340 | 24.3% | -0.31 | 12.18 | 11.25 | 13.10 | — |
| — | 33.90 | 35.80 | 34.85 | +0.67 | 24.1% | 345 | 24.1% | -0.34 | 14.28 | 13.85 | 14.70 | — |
| — | 30.75 | 33.00 | 31.88 | +0.64 | 23.9% | 350 | 23.9% | -0.37 | 16.05 | 15.60 | 16.50 | — |
| — | 27.80 | 29.90 | 28.85 | +0.61 | 23.7% | 355 | 23.7% | -0.41 | 18.12 | 17.65 | 18.60 | — |
| — | 24.90 | 26.70 | 25.80 | +0.57 | 23.5% | 360 | 23.5% | -0.45 | 20.27 | 19.80 | 20.75 | — |
| — | 22.80 | 24.10 | 23.45 | +0.54 | 23.3% | 365 | 23.3% | -0.48 | 22.18 | 21.20 | 23.15 | — |
| — | 19.80 | 22.25 | 21.02 | +0.50 | 23.1% | 370 | 23.1% | -0.52 | 24.80 | 23.85 | 25.75 | — |
| — | 18.00 | 20.00 | 19.00 | +0.47 | 23.0% | 375 | 23.0% | -0.56 | 27.70 | 27.10 | 28.30 | — |
| — | 15.80 | 17.15 | 16.48 | +0.44 | 22.8% | 380 | 22.8% | -0.60 | 30.65 | 29.30 | 32.00 | — |
| — | 14.10 | 15.25 | 14.68 | +0.40 | 22.7% | 385 | 22.7% | -0.63 | 33.90 | 32.65 | 35.15 | — |
| — | 12.05 | 13.35 | 12.70 | +0.37 | 22.6% | 390 | 22.6% | -0.67 | 37.10 | 35.70 | 38.50 | — |
| — | 10.35 | 12.55 | 11.45 | +0.34 | 22.5% | 395 | 22.5% | -0.71 | 41.02 | 40.00 | 42.05 | — |
| — | 7.95 | 10.00 | 8.97 | +0.28 | 22.4% | 405 | 22.4% | -0.78 | 48.12 | 46.65 | 49.60 | — |
| — | 5.45 | 7.80 | 6.62 | +0.23 | 22.3% | 415 | 22.3% | -0.83 | 56.45 | 55.05 | 57.85 | — |
| — | 4.05 | 5.70 | 4.88 | +0.18 | 22.2% | 425 | 22.2% | -0.88 | 65.42 | 64.25 | 66.60 | — |
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.