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 | |
| — | 64.05 | 66.30 | 65.17 | +1.00 | 48.3% | 275 | 48.3% | +0.00 | — | — | 0.01 | — |
| — | 58.95 | 61.90 | 60.42 | +1.00 | 47.2% | 280 | 47.2% | +0.00 | — | — | 0.06 | — |
| — | 54.40 | 56.30 | 55.35 | +1.00 | 46.3% | 285 | 46.3% | +0.00 | — | — | 0.01 | — |
| — | 49.30 | 51.40 | 50.35 | +1.00 | 46.0% | 290 | 46.0% | +0.00 | — | — | 0.01 | — |
| — | 44.65 | 46.35 | 45.50 | +1.00 | 49.2% | 295 | — | — | — | — | 0.41 | — |
| — | 39.85 | 41.35 | 40.60 | — | — | 300 | — | — | — | — | 0.01 | — |
| — | 37.15 | 38.85 | 38.00 | +1.00 | 65.1% | 302.5 | 65.1% | -0.00 | — | — | 0.40 | — |
| — | 34.95 | 36.65 | 35.80 | +1.00 | 70.3% | 305 | 70.3% | -0.00 | — | — | 0.01 | — |
| — | 32.15 | 34.90 | 33.52 | +1.00 | 72.3% | 307.5 | — | — | — | — | 0.02 | — |
| — | 29.45 | 31.60 | 30.52 | — | — | 310 | 70.4% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 26.40 | 28.85 | 27.62 | +0.99 | 65.5% | 312.5 | 65.5% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 23.85 | 26.35 | 25.10 | — | — | 315 | 59.7% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 22.05 | 24.90 | 23.48 | +0.99 | 54.2% | 317.5 | 54.2% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 19.65 | 21.35 | 20.50 | +0.99 | 49.5% | 320 | 49.5% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 17.45 | 19.10 | 18.27 | +0.99 | 45.6% | 322.5 | 45.6% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 15.05 | 16.60 | 15.82 | +0.98 | 41.6% | 325 | — | — | 0.04 | 0.04 | 0.05 | — |
| — | 12.45 | 13.50 | 12.97 | — | — | 327.5 | 37.5% | -0.02 | 0.06 | 0.05 | 0.06 | — |
| — | 10.10 | 11.05 | 10.57 | +0.97 | 33.1% | 330 | 33.1% | -0.03 | 0.07 | 0.07 | 0.08 | — |
| — | 7.70 | 8.55 | 8.12 | +0.94 | 28.6% | 332.5 | — | — | 0.12 | 0.11 | 0.12 | — |
| — | 5.40 | 6.05 | 5.72 | +0.90 | 25.3% | 335 | 25.3% | -0.10 | 0.23 | 0.22 | 0.24 | — |
| — | 3.45 | 3.75 | 3.60 | +0.77 | 23.6% | 337.5 | 23.6% | -0.23 | 0.56 | 0.55 | 0.58 | — |
| — | 1.94 | 2.01 | 1.98 | +0.56 | 23.4% | 340 | 23.4% | -0.45 | 1.38 | 1.35 | 1.40 | — |
| — | 0.91 | 0.93 | 0.92 | +0.32 | 23.8% | 342.5 | 23.8% | -0.68 | 2.81 | 2.76 | 2.87 | — |
| — | 0.35 | 0.37 | 0.36 | +0.16 | 24.2% | 345 | 24.2% | -0.85 | 4.80 | 4.55 | 5.05 | — |
| — | 0.11 | 0.13 | 0.12 | +0.06 | 25.2% | 347.5 | 25.2% | -0.95 | 7.10 | 6.60 | 7.60 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 26.9% | 350 | 26.9% | -0.99 | 9.65 | 9.30 | 10.00 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 28.7% | 352.5 | 28.7% | -1.00 | 12.30 | 11.35 | 13.25 | — |
| — | — | 0.02 | — | +0.00 | 29.8% | 355 | 29.8% | -1.00 | 14.78 | 13.80 | 15.75 | — |
| — | — | 0.01 | — | +0.00 | 30.4% | 357.5 | 30.4% | -1.00 | 17.27 | 16.30 | 18.25 | — |
| — | — | 0.01 | — | +0.00 | 30.5% | 360 | 30.5% | -1.00 | 19.80 | 18.10 | 21.50 | — |
| — | — | 0.01 | — | +0.00 | 30.4% | 362.5 | 30.4% | -1.00 | 22.27 | 21.30 | 23.25 | — |
| — | — | 0.01 | — | +0.00 | 30.1% | 365 | 30.1% | -1.00 | 24.77 | 23.80 | 25.75 | — |
| — | — | 0.01 | — | +0.00 | 29.8% | 367.5 | 29.8% | -1.00 | 27.27 | 26.30 | 28.25 | — |
| — | — | 0.01 | — | +0.00 | 29.6% | 370 | 29.6% | -1.00 | 29.80 | 28.00 | 31.60 | — |
| — | — | 0.01 | — | +0.00 | 29.3% | 372.5 | 29.3% | -1.00 | 32.70 | 31.30 | 34.10 | — |
| — | — | 0.01 | — | +0.00 | 29.1% | 375 | 29.1% | -1.00 | 35.20 | 33.80 | 36.60 | — |
| — | — | 0.01 | — | +0.00 | 28.7% | 380 | 28.7% | -1.00 | 39.38 | 38.00 | 40.75 | — |
| — | — | 0.01 | — | +0.00 | 28.4% | 385 | 28.4% | -1.00 | 45.20 | 43.80 | 46.60 | — |
| — | — | 0.01 | — | +0.00 | 28.2% | 390 | 28.2% | -1.00 | 50.20 | 48.80 | 51.60 | — |
| — | — | 0.01 | — | +0.00 | 28.2% | 395 | 28.2% | -1.00 | 54.80 | 53.00 | 56.60 | — |
| — | — | 0.01 | — | +0.00 | 28.2% | 400 | 28.2% | -1.00 | 60.08 | 58.55 | 61.60 | — |
| — | — | 0.01 | — | +0.00 | 28.4% | 405 | 28.4% | -1.00 | 64.78 | 63.80 | 65.75 | — |
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.