Spot 360.37
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 04:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.30 | 73.55 | 71.92 | +0.99 | 35.6% | 290 | — | — | — | — | 0.95 | — |
| — | 65.15 | 68.60 | 66.88 | +0.99 | 34.3% | 295 | 34.3% | -0.01 | — | — | 0.75 | — |
| — | 60.65 | 63.70 | 62.17 | +0.98 | 33.0% | 300 | 33.0% | -0.02 | — | — | 0.76 | — |
| — | 55.90 | 58.10 | 57.00 | — | — | 305 | — | — | 0.33 | 0.03 | 0.63 | — |
| — | 51.00 | 53.15 | 52.08 | — | — | 310 | — | — | 0.41 | 0.04 | 0.79 | — |
| — | 46.00 | 48.15 | 47.08 | — | — | 315 | — | — | 0.47 | 0.04 | 0.90 | — |
| — | 41.40 | 43.85 | 42.62 | +0.94 | 28.9% | 320 | 28.9% | -0.06 | 0.63 | 0.31 | 0.95 | — |
| — | 36.70 | 39.35 | 38.02 | +0.92 | 28.1% | 325 | 28.1% | -0.08 | 0.96 | 0.64 | 1.28 | — |
| — | 32.00 | 34.40 | 33.20 | — | — | 330 | — | — | 1.36 | 1.17 | 1.55 | — |
| — | 27.55 | 29.90 | 28.73 | +0.86 | 26.7% | 335 | 26.7% | -0.14 | 1.95 | 1.61 | 2.28 | — |
| — | 23.10 | 25.70 | 24.40 | +0.81 | 26.0% | 340 | 26.0% | -0.19 | 2.62 | 2.37 | 2.86 | — |
| — | 19.25 | 21.20 | 20.23 | +0.76 | 25.4% | 345 | 25.4% | -0.24 | 3.43 | 2.96 | 3.90 | — |
| — | 15.50 | 17.85 | 16.68 | +0.69 | 24.9% | 350 | 24.9% | -0.30 | 4.90 | 4.60 | 5.20 | — |
| — | 12.60 | 14.35 | 13.47 | +0.62 | 24.4% | 355 | 24.4% | -0.38 | 6.60 | 6.20 | 7.00 | — |
| — | 9.65 | 10.85 | 10.25 | +0.54 | 24.0% | 360 | 24.0% | -0.46 | 8.82 | 7.55 | 10.10 | — |
| — | 7.45 | 8.35 | 7.90 | +0.46 | 23.7% | 365 | 23.7% | -0.55 | 11.47 | 10.50 | 12.45 | — |
| — | 5.50 | 6.20 | 5.85 | +0.37 | 23.3% | 370 | 23.3% | -0.63 | 13.93 | 13.50 | 14.35 | — |
| — | 3.90 | 4.50 | 4.20 | +0.29 | 23.1% | 375 | 23.1% | -0.72 | 17.57 | 16.50 | 18.65 | — |
| — | 2.51 | 3.15 | 2.83 | +0.23 | 22.9% | 380 | 22.9% | -0.79 | 21.02 | 19.65 | 22.40 | — |
| — | 1.75 | 2.10 | 1.93 | +0.17 | 22.7% | 385 | 22.7% | -0.85 | 25.25 | 23.95 | 26.55 | — |
| — | 0.98 | 1.36 | 1.17 | +0.12 | 22.7% | 390 | 22.7% | -0.91 | 29.98 | 28.65 | 31.30 | — |
| — | 0.20 | 1.15 | 0.68 | +0.08 | 22.7% | 395 | 22.7% | -0.95 | 34.30 | 33.25 | 35.35 | — |
| — | — | 1.34 | — | +0.06 | 22.7% | 400 | 22.7% | -0.98 | 39.30 | 37.60 | 41.00 | — |
| — | — | 0.75 | — | +0.04 | 22.9% | 405 | 22.9% | -1.00 | 44.38 | 42.45 | 46.30 | — |
| — | — | 1.45 | — | +0.03 | 23.2% | 410 | 23.2% | -1.00 | 49.20 | 47.55 | 50.85 | — |
| — | — | 2.26 | — | +0.02 | 23.5% | 415 | 23.5% | -1.00 | 54.25 | 52.55 | 55.95 | — |
| — | — | 0.95 | — | +0.01 | 24.0% | 420 | 24.0% | -1.00 | 59.27 | 57.60 | 60.95 | — |
| — | — | 0.75 | — | +0.01 | 24.5% | 425 | 24.5% | -1.00 | 64.20 | 62.55 | 65.85 | — |
| — | — | 0.95 | — | +0.01 | 25.2% | 430 | 25.2% | -1.00 | 69.20 | 67.55 | 70.85 | — |
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.