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 | |
| — | 72.45 | 74.45 | 73.45 | +0.96 | 29.4% | 290 | 29.4% | -0.04 | 0.88 | 0.72 | 1.04 | 589 |
| — | 63.00 | 64.95 | 63.98 | +0.94 | 28.1% | 300 | 28.1% | -0.06 | 1.22 | 0.99 | 1.45 | — |
| — | 53.65 | 55.75 | 54.70 | +0.91 | 26.9% | 310 | 26.9% | -0.09 | 1.96 | 1.70 | 2.22 | — |
| — | 44.80 | 46.85 | 45.83 | +0.87 | 25.8% | 320 | 25.8% | -0.14 | 2.92 | 2.60 | 3.25 | — |
| — | 36.35 | 38.20 | 37.27 | +0.81 | 24.8% | 330 | 24.8% | -0.19 | 4.35 | 4.05 | 4.65 | — |
| — | 32.40 | 34.45 | 33.42 | +0.78 | 24.4% | 335 | 24.4% | -0.23 | 5.42 | 5.15 | 5.70 | — |
| — | 28.55 | 30.30 | 29.43 | +0.74 | 23.9% | 340 | 23.9% | -0.27 | 6.60 | 6.25 | 6.95 | — |
| — | 24.90 | 26.60 | 25.75 | +0.70 | 23.5% | 345 | 23.5% | -0.31 | 7.97 | 7.60 | 8.35 | — |
| — | 21.55 | 23.10 | 22.32 | +0.65 | 23.2% | 350 | 23.2% | -0.36 | 9.53 | 9.15 | 9.90 | — |
| — | 18.35 | 19.70 | 19.02 | +0.60 | 22.8% | 355 | 22.8% | -0.41 | 11.55 | 11.00 | 12.10 | — |
| — | 15.40 | 17.00 | 16.20 | +0.55 | 22.5% | 360 | 22.5% | -0.46 | 13.93 | 13.05 | 14.80 | — |
| — | 13.45 | 13.95 | 13.70 | +0.49 | 22.2% | 365 | 22.2% | -0.52 | 15.97 | 15.40 | 16.55 | — |
| — | 10.45 | 12.15 | 11.30 | +0.44 | 22.0% | 370 | 22.0% | -0.58 | 19.00 | 18.00 | 20.00 | — |
| — | 8.90 | 9.90 | 9.40 | +0.39 | 21.8% | 375 | 21.8% | -0.63 | 21.80 | 20.45 | 23.15 | — |
| — | 7.50 | 7.85 | 7.67 | +0.33 | 21.6% | 380 | 21.6% | -0.69 | 25.48 | 24.25 | 26.70 | — |
| — | 6.00 | 6.55 | 6.28 | +0.29 | 21.4% | 385 | 21.4% | -0.74 | 28.70 | 27.80 | 29.60 | — |
| — | 4.75 | 5.20 | 4.97 | +0.24 | 21.2% | 390 | 21.2% | -0.78 | 32.27 | 31.55 | 33.00 | — |
| — | 2.61 | 3.25 | 2.93 | +0.17 | 21.1% | 400 | 21.1% | -0.86 | 40.85 | 39.55 | 42.15 | — |
| — | 1.51 | 2.05 | 1.78 | +0.11 | 21.1% | 410 | 21.1% | -0.91 | 49.65 | 48.15 | 51.15 | — |
| — | 0.69 | 1.26 | 0.97 | +0.07 | 21.1% | 420 | 21.1% | -0.96 | 59.02 | 57.55 | 60.50 | — |
| — | 0.52 | 0.72 | 0.62 | +0.04 | 21.3% | 430 | 21.3% | -1.00 | 69.08 | 67.70 | 70.45 | — |
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.