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 | |
| — | 69.85 | 72.30 | 71.08 | — | — | 290 | 41.4% | -0.00 | — | — | 2.13 | — |
| — | 64.90 | 67.10 | 66.00 | +1.00 | 39.4% | 295 | 39.4% | -0.00 | — | — | 2.13 | — |
| — | 60.10 | 61.90 | 61.00 | +1.00 | 37.4% | 300 | 37.4% | -0.00 | — | — | 2.13 | — |
| — | 55.10 | 57.10 | 56.10 | +1.00 | 35.4% | 305 | 35.4% | -0.00 | — | — | 1.12 | — |
| — | 50.10 | 52.30 | 51.20 | +1.00 | 33.5% | 310 | 33.5% | -0.00 | — | — | 0.35 | — |
| — | 45.10 | 46.90 | 46.00 | +1.00 | 31.6% | 315 | 31.6% | -0.00 | — | — | 0.12 | — |
| — | 39.95 | 42.15 | 41.05 | +1.00 | 29.9% | 320 | 29.9% | -0.00 | — | — | 0.58 | — |
| — | 35.15 | 37.15 | 36.15 | +1.00 | 28.3% | 325 | 28.3% | -0.00 | — | — | 0.37 | — |
| — | 30.15 | 32.20 | 31.18 | — | — | 330 | — | — | — | — | 0.18 | — |
| — | 25.20 | 27.15 | 26.18 | — | — | 335 | — | — | 0.10 | 0.08 | 0.11 | — |
| — | 22.75 | 24.75 | 23.75 | — | — | 337.5 | — | — | 0.10 | 0.03 | 0.18 | — |
| — | 20.10 | 22.45 | 21.27 | — | — | 340 | — | — | 0.14 | 0.08 | 0.21 | — |
| — | 18.30 | 19.55 | 18.93 | +0.95 | 22.9% | 342.5 | 22.9% | -0.05 | 0.19 | 0.13 | 0.25 | — |
| — | 16.20 | 16.60 | 16.40 | +0.93 | 22.1% | 345 | — | — | 0.32 | 0.30 | 0.33 | — |
| — | 13.75 | 14.20 | 13.97 | +0.90 | 21.4% | 347.5 | 21.4% | -0.10 | 0.48 | 0.47 | 0.50 | — |
| — | 11.45 | 11.95 | 11.70 | +0.86 | 20.7% | 350 | 20.7% | -0.14 | 0.72 | 0.68 | 0.76 | — |
| — | 9.30 | 9.85 | 9.57 | +0.81 | 20.0% | 352.5 | 20.0% | -0.19 | 1.06 | 1.04 | 1.09 | — |
| — | 7.50 | 7.80 | 7.65 | +0.73 | 19.4% | 355 | 19.4% | -0.27 | 1.60 | 1.55 | 1.65 | — |
| — | 5.65 | 5.90 | 5.78 | +0.65 | 18.9% | 357.5 | 18.9% | -0.35 | 2.31 | 2.27 | 2.34 | — |
| — | 4.20 | 4.30 | 4.25 | +0.55 | 18.5% | 360 | 18.5% | -0.45 | 3.23 | 3.20 | 3.25 | — |
| — | 2.89 | 3.00 | 2.94 | +0.44 | 18.2% | 362.5 | 18.2% | -0.56 | 4.50 | 4.40 | 4.60 | — |
| — | 1.96 | 2.03 | 2.00 | +0.34 | 18.0% | 365 | 18.0% | -0.67 | 6.00 | 5.90 | 6.10 | — |
| — | 1.24 | 1.31 | 1.27 | +0.23 | 17.9% | 367.5 | 17.9% | -0.78 | 7.85 | 7.65 | 8.05 | — |
| — | 0.71 | 0.79 | 0.75 | +0.16 | 17.8% | 370 | 17.8% | -0.85 | 9.85 | 9.65 | 10.05 | — |
| — | 0.42 | 0.46 | 0.44 | +0.11 | 17.9% | 372.5 | 17.9% | -0.91 | 12.07 | 11.80 | 12.35 | — |
| — | 0.24 | 0.27 | 0.26 | +0.06 | 18.1% | 375 | 18.1% | -0.95 | 14.38 | 14.20 | 14.55 | — |
| — | 0.11 | 0.20 | 0.15 | +0.04 | 18.4% | 377.5 | 18.4% | -0.98 | 16.82 | 16.70 | 16.95 | — |
| — | 0.03 | 0.12 | 0.07 | +0.02 | 18.8% | 380 | 18.8% | -1.00 | 19.55 | 18.30 | 20.80 | — |
| — | — | 0.50 | — | +0.01 | 19.1% | 382.5 | 19.1% | -1.00 | 22.02 | 20.75 | 23.30 | — |
| — | — | 0.11 | — | +0.01 | 19.5% | 385 | 19.5% | -1.00 | 24.43 | 23.10 | 25.75 | — |
| — | — | 0.40 | — | +0.00 | 19.8% | 387.5 | 19.8% | -1.00 | 26.62 | 25.35 | 27.90 | — |
| — | — | 0.06 | — | +0.00 | 23.2% | 390 | — | — | 29.35 | 28.25 | 30.45 | — |
| — | — | 0.56 | — | — | — | 392.5 | — | — | 31.70 | 30.65 | 32.75 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 395 | — | — | 34.25 | 33.05 | 35.45 | — |
| — | — | 0.91 | — | — | — | 397.5 | — | — | 36.60 | 35.45 | 37.75 | — |
| — | — | 1.12 | — | — | — | 400 | — | — | 39.35 | 37.95 | 40.75 | — |
| — | — | 0.95 | — | — | — | 402.5 | — | — | 41.85 | 40.50 | 43.20 | — |
| — | — | 0.43 | — | +0.00 | 22.1% | 405 | 22.1% | -1.00 | 44.10 | 42.75 | 45.45 | — |
| — | — | 0.91 | — | +0.00 | 22.9% | 410 | 22.9% | -1.00 | 49.50 | 48.00 | 51.00 | — |
| — | — | 0.78 | — | +0.00 | 23.8% | 415 | — | — | 54.33 | 53.20 | 55.45 | — |
| — | — | 0.24 | — | +0.00 | 24.8% | 420 | 24.8% | -1.00 | 59.40 | 57.85 | 60.95 | — |
| — | — | 0.25 | — | — | — | 425 | 25.8% | -1.00 | 64.22 | 63.00 | 65.45 | — |
| — | — | 0.83 | — | — | — | 430 | 26.9% | -1.00 | 68.97 | 67.50 | 70.45 | 0 |
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.