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 | |
| — | 77.10 | 79.60 | 78.35 | +0.91 | 28.0% | 290 | 28.0% | -0.09 | 3.17 | 2.99 | 3.35 | — |
| — | 68.40 | 70.60 | 69.50 | +0.88 | 27.2% | 300 | 27.2% | -0.12 | 4.42 | 3.90 | 4.95 | — |
| — | 60.05 | 62.35 | 61.20 | +0.85 | 26.4% | 310 | 26.4% | -0.16 | 5.67 | 5.05 | 6.30 | — |
| — | 51.85 | 53.95 | 52.90 | +0.81 | 25.7% | 320 | 25.7% | -0.20 | 7.53 | 7.15 | 7.90 | — |
| — | 44.35 | 46.45 | 45.40 | +0.76 | 25.1% | 330 | 25.1% | -0.25 | 9.72 | 9.45 | 10.00 | — |
| — | 40.70 | 42.70 | 41.70 | +0.73 | 24.8% | 335 | 24.8% | -0.28 | 11.00 | 10.55 | 11.45 | — |
| — | 37.25 | 39.25 | 38.25 | +0.70 | 24.5% | 340 | 24.5% | -0.31 | 12.28 | 11.40 | 13.15 | — |
| — | 34.00 | 35.90 | 34.95 | +0.67 | 24.3% | 345 | 24.3% | -0.34 | 14.32 | 13.60 | 15.05 | — |
| — | 30.80 | 32.65 | 31.73 | — | — | 350 | — | — | 15.93 | 15.05 | 16.80 | — |
| — | 28.25 | 29.75 | 29.00 | +0.61 | 23.8% | 355 | 23.8% | -0.41 | 18.07 | 17.20 | 18.95 | — |
| — | 25.30 | 26.90 | 26.10 | +0.58 | 23.6% | 360 | 23.6% | -0.45 | 20.12 | 19.60 | 20.65 | — |
| — | 22.80 | 24.25 | 23.52 | +0.54 | 23.4% | 365 | — | — | 22.27 | 21.75 | 22.80 | — |
| — | 20.40 | 21.75 | 21.07 | +0.51 | 23.2% | 370 | 23.2% | -0.52 | 25.25 | 24.25 | 26.25 | — |
| — | 18.25 | 20.20 | 19.23 | +0.47 | 23.0% | 375 | 23.0% | -0.56 | 28.07 | 27.10 | 29.05 | — |
| — | 16.15 | 18.10 | 17.12 | +0.44 | 22.9% | 380 | 22.9% | -0.60 | 31.15 | 29.95 | 32.35 | — |
| — | 14.20 | 15.25 | 14.72 | +0.40 | 22.7% | 385 | 22.7% | -0.64 | 34.20 | 32.95 | 35.45 | — |
| — | 11.80 | 13.85 | 12.82 | +0.37 | 22.6% | 390 | 22.6% | -0.67 | 37.45 | 36.45 | 38.45 | — |
| — | 9.55 | 10.35 | 9.95 | +0.31 | 22.4% | 400 | 22.4% | -0.75 | 44.73 | 43.50 | 45.95 | — |
| — | 7.15 | 8.00 | 7.58 | +0.25 | 22.3% | 410 | 22.3% | -0.81 | 52.58 | 51.30 | 53.85 | — |
| — | 5.05 | 6.35 | 5.70 | +0.20 | 22.2% | 420 | 22.2% | -0.86 | 60.95 | 59.55 | 62.35 | — |
| — | 3.80 | 4.65 | 4.22 | +0.16 | 22.1% | 430 | 22.1% | -0.91 | 69.80 | 68.45 | 71.15 | — |
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.