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 | 72.45 | 71.38 | +1.00 | 41.8% | 290 | 41.8% | -0.00 | — | — | 0.10 | — |
| — | 65.30 | 67.30 | 66.30 | +1.00 | 39.0% | 295 | 39.0% | -0.00 | — | — | 0.24 | — |
| — | 60.30 | 62.15 | 61.23 | — | — | 300 | — | — | 0.06 | 0.01 | 0.10 | — |
| — | 55.30 | 57.30 | 56.30 | — | — | 305 | — | — | — | — | 0.15 | — |
| — | 50.35 | 52.40 | 51.38 | +0.99 | 31.5% | 310 | 31.5% | -0.01 | — | — | 0.40 | — |
| — | 45.35 | 47.50 | 46.42 | +0.99 | 29.4% | 315 | 29.4% | -0.01 | — | — | 0.19 | — |
| — | 40.40 | 42.25 | 41.33 | +0.99 | 27.5% | 320 | — | — | 0.10 | 0.05 | 0.15 | — |
| — | 35.75 | 37.35 | 36.55 | +0.98 | 25.9% | 325 | 25.9% | -0.02 | — | — | 0.28 | — |
| — | 30.55 | 32.75 | 31.65 | +0.97 | 24.6% | 330 | 24.6% | -0.03 | 0.17 | 0.09 | 0.26 | — |
| — | 25.55 | 27.65 | 26.60 | +0.95 | 23.4% | 335 | 23.4% | -0.05 | 0.33 | 0.30 | 0.36 | — |
| — | 23.35 | 25.50 | 24.43 | +0.94 | 22.9% | 337.5 | 22.9% | -0.06 | 0.44 | 0.42 | 0.46 | — |
| — | 21.10 | 23.10 | 22.10 | +0.92 | 22.4% | 340 | 22.4% | -0.08 | 0.59 | 0.57 | 0.62 | — |
| — | 19.10 | 20.25 | 19.68 | +0.90 | 21.9% | 342.5 | 21.9% | -0.10 | 0.78 | 0.71 | 0.84 | — |
| — | 17.10 | 17.40 | 17.25 | +0.87 | 21.4% | 345 | 21.4% | -0.13 | 1.04 | 1.02 | 1.06 | — |
| — | 14.80 | 15.30 | 15.05 | +0.83 | 20.9% | 347.5 | 20.9% | -0.17 | 1.34 | 1.29 | 1.40 | — |
| — | 12.90 | 13.20 | 13.05 | +0.79 | 20.5% | 350 | 20.5% | -0.22 | 1.77 | 1.74 | 1.81 | — |
| — | 10.85 | 11.25 | 11.05 | — | — | 352.5 | — | — | 2.31 | 2.25 | 2.37 | — |
| — | 9.05 | 9.35 | 9.20 | — | — | 355 | 19.8% | -0.32 | 2.98 | 2.92 | 3.05 | — |
| — | 7.50 | 7.60 | 7.55 | — | — | 357.5 | — | — | 3.83 | 3.75 | 3.90 | — |
| — | 5.95 | 6.10 | 6.03 | — | — | 360 | 19.2% | -0.46 | 4.80 | 4.70 | 4.90 | — |
| — | 4.65 | 4.80 | 4.72 | — | — | 362.5 | 18.9% | -0.53 | 6.03 | 5.95 | 6.10 | — |
| — | 3.55 | 3.70 | 3.62 | +0.40 | 18.7% | 365 | 18.7% | -0.61 | 7.45 | 7.40 | 7.50 | — |
| — | 2.69 | 2.79 | 2.74 | +0.32 | 18.6% | 367.5 | 18.6% | -0.68 | 9.05 | 8.95 | 9.15 | — |
| — | 1.96 | 2.04 | 2.00 | +0.26 | 18.4% | 370 | 18.4% | -0.75 | 10.88 | 10.70 | 11.05 | — |
| — | 1.42 | 1.51 | 1.47 | +0.20 | 18.4% | 372.5 | 18.4% | -0.82 | 12.82 | 12.60 | 13.05 | — |
| — | 1.00 | 1.08 | 1.04 | +0.16 | 18.4% | 375 | 18.4% | -0.86 | 14.93 | 14.75 | 15.10 | — |
| — | 0.69 | 0.77 | 0.73 | +0.12 | 18.5% | 377.5 | 18.5% | -0.91 | 17.10 | 16.85 | 17.35 | — |
| — | 0.47 | 0.52 | 0.49 | +0.08 | 18.7% | 380 | 18.7% | -0.94 | 19.40 | 18.55 | 20.25 | — |
| — | 0.32 | 0.37 | 0.34 | +0.06 | 18.9% | 382.5 | 18.9% | -0.97 | 21.88 | 20.80 | 22.95 | — |
| — | 0.20 | 0.29 | 0.24 | +0.04 | 19.2% | 385 | 19.2% | -0.98 | 24.27 | 23.30 | 25.25 | — |
| — | 0.10 | 0.24 | 0.17 | +0.03 | 19.6% | 387.5 | — | — | 26.82 | 25.15 | 28.50 | — |
| — | 0.10 | 0.14 | 0.12 | +0.02 | 20.0% | 390 | — | — | 29.20 | 28.05 | 30.35 | — |
| — | — | 0.33 | — | — | — | 392.5 | 20.4% | -1.00 | 32.00 | 30.50 | 33.50 | — |
| — | — | 0.12 | — | +0.01 | 20.9% | 395 | 20.9% | -1.00 | 34.50 | 33.20 | 35.80 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 22.0% | 400 | 22.0% | -1.00 | 39.25 | 37.70 | 40.80 | — |
| — | — | 0.16 | — | +0.01 | 23.2% | 405 | — | — | 44.35 | 43.25 | 45.45 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 24.4% | 410 | — | — | 49.42 | 48.05 | 50.80 | — |
| — | — | 0.70 | — | — | — | 415 | — | — | 54.45 | 53.10 | 55.80 | — |
| — | — | 0.60 | — | +0.00 | 26.9% | 420 | 26.9% | -1.00 | 59.35 | 58.25 | 60.45 | — |
| — | — | 0.40 | — | +0.00 | 28.1% | 425 | 28.1% | -1.00 | 64.35 | 62.70 | 66.00 | — |
| — | — | 1.90 | — | — | — | 430 | — | — | 69.38 | 67.95 | 70.80 | — |
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.