Spot 340.40
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 03:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 64.95 | 68.60 | 66.78 | +0.98 | 37.8% | 275 | 37.8% | -0.02 | 0.24 | 0.11 | 0.37 | — |
| — | 60.00 | 63.60 | 61.80 | +0.98 | 36.2% | 280 | 36.2% | -0.02 | 0.23 | 0.16 | 0.30 | — |
| — | 55.10 | 57.70 | 56.40 | +0.97 | 34.8% | 285 | 34.8% | -0.03 | 0.38 | 0.32 | 0.44 | — |
| — | 50.30 | 52.75 | 51.52 | +0.96 | 33.5% | 290 | 33.5% | -0.04 | 0.51 | 0.44 | 0.57 | — |
| — | 46.00 | 49.00 | 47.50 | +0.95 | 32.3% | 295 | 32.3% | -0.05 | 0.66 | 0.53 | 0.79 | — |
| — | 40.70 | 43.35 | 42.02 | +0.93 | 31.3% | 300 | 31.3% | -0.07 | 0.91 | 0.82 | 0.99 | — |
| — | 36.65 | 39.60 | 38.12 | +0.91 | 30.4% | 305 | 30.4% | -0.09 | 1.25 | 1.20 | 1.31 | — |
| — | 31.95 | 34.70 | 33.33 | +0.88 | 29.6% | 310 | 29.6% | -0.12 | 1.73 | 1.65 | 1.80 | — |
| — | 27.55 | 29.85 | 28.70 | +0.85 | 28.8% | 315 | 28.8% | -0.15 | 2.42 | 2.17 | 2.66 | — |
| — | 23.40 | 25.70 | 24.55 | +0.81 | 28.1% | 320 | 28.1% | -0.20 | 3.23 | 2.96 | 3.50 | — |
| — | 19.45 | 21.85 | 20.65 | +0.75 | 27.6% | 325 | 27.6% | -0.25 | 4.33 | 4.05 | 4.60 | — |
| — | 16.55 | 17.55 | 17.05 | +0.69 | 27.1% | 330 | 27.1% | -0.31 | 5.65 | 5.40 | 5.90 | — |
| — | 13.50 | 14.40 | 13.95 | +0.62 | 26.8% | 335 | 26.8% | -0.39 | 7.38 | 7.00 | 7.75 | — |
| — | 10.70 | 11.40 | 11.05 | +0.54 | 26.6% | 340 | 26.6% | -0.47 | 9.47 | 9.20 | 9.75 | — |
| — | 8.30 | 8.85 | 8.57 | +0.46 | 26.4% | 345 | 26.4% | -0.55 | 12.00 | 11.80 | 12.20 | — |
| — | 6.25 | 6.70 | 6.47 | +0.39 | 26.2% | 350 | 26.2% | -0.63 | 14.90 | 13.90 | 15.90 | — |
| — | 4.60 | 5.10 | 4.85 | +0.31 | 26.0% | 355 | 26.0% | -0.70 | 18.57 | 17.30 | 19.85 | — |
| — | 3.20 | 3.85 | 3.52 | +0.24 | 25.6% | 360 | 25.6% | -0.77 | 22.32 | 21.00 | 23.65 | — |
| — | 2.33 | 2.60 | 2.46 | +0.19 | 25.3% | 365 | 25.3% | -0.83 | 26.48 | 25.05 | 27.90 | — |
| — | 1.50 | 1.88 | 1.69 | +0.14 | 24.9% | 370 | 24.9% | -0.89 | 30.68 | 29.45 | 31.90 | — |
| — | 0.97 | 1.30 | 1.14 | +0.09 | 24.5% | 375 | 24.5% | -0.94 | 35.40 | 34.00 | 36.80 | — |
| — | 0.58 | 0.87 | 0.72 | +0.06 | 24.3% | 380 | 24.3% | -0.97 | 39.88 | 38.20 | 41.55 | — |
| — | 0.36 | 0.63 | 0.49 | +0.04 | 24.2% | 385 | 24.2% | -1.00 | 44.70 | 42.90 | 46.50 | — |
| — | 0.25 | 0.37 | 0.31 | +0.03 | 24.4% | 390 | 24.4% | -1.00 | 50.15 | 48.80 | 51.50 | — |
| — | 0.04 | 0.33 | 0.18 | +0.02 | 24.8% | 395 | 24.8% | -1.00 | 55.15 | 53.80 | 56.50 | — |
| — | 0.07 | 0.15 | 0.11 | +0.01 | 25.5% | 400 | 25.5% | -1.00 | 59.80 | 58.10 | 61.50 | — |
| — | 0.01 | 0.27 | 0.14 | +0.01 | 26.5% | 405 | 26.5% | -1.00 | 65.15 | 63.80 | 66.50 | — |
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.