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 | |
| — | 68.70 | 71.10 | 69.90 | +0.93 | 30.3% | 275 | 30.3% | -0.07 | 1.66 | 1.51 | 1.80 | — |
| — | 59.80 | 62.00 | 60.90 | +0.91 | 29.2% | 285 | 29.2% | -0.09 | 2.37 | 2.20 | 2.53 | — |
| — | 50.60 | 53.15 | 51.88 | +0.87 | 28.1% | 295 | 28.1% | -0.13 | 3.45 | 3.30 | 3.60 | — |
| — | 43.25 | 44.75 | 44.00 | +0.82 | 27.2% | 305 | 27.2% | -0.18 | 4.83 | 4.70 | 4.95 | — |
| — | 38.50 | 40.40 | 39.45 | +0.79 | 26.8% | 310 | 26.8% | -0.21 | 5.85 | 5.65 | 6.05 | — |
| — | 35.25 | 36.65 | 35.95 | +0.76 | 26.3% | 315 | 26.3% | -0.24 | 6.95 | 6.80 | 7.10 | — |
| — | 31.25 | 32.65 | 31.95 | +0.73 | 26.0% | 320 | 26.0% | -0.28 | 8.20 | 8.00 | 8.40 | — |
| — | 27.60 | 29.30 | 28.45 | +0.69 | 25.6% | 325 | 25.6% | -0.32 | 9.70 | 9.50 | 9.90 | — |
| — | 24.85 | 26.05 | 25.45 | +0.65 | 25.3% | 330 | 25.3% | -0.36 | 11.40 | 11.20 | 11.60 | — |
| — | 21.55 | 23.05 | 22.30 | +0.61 | 24.9% | 335 | 24.9% | -0.40 | 13.32 | 13.10 | 13.55 | — |
| — | 19.25 | 19.70 | 19.48 | +0.57 | 24.6% | 340 | 24.6% | -0.45 | 15.45 | 15.25 | 15.65 | — |
| — | 16.65 | 17.10 | 16.88 | +0.52 | 24.4% | 345 | 24.4% | -0.50 | 17.82 | 17.60 | 18.05 | — |
| — | 14.25 | 14.70 | 14.47 | +0.47 | 24.1% | 350 | 24.1% | -0.54 | 20.50 | 20.25 | 20.75 | — |
| — | 12.05 | 12.45 | 12.25 | +0.43 | 23.9% | 355 | 23.9% | -0.59 | 23.48 | 22.65 | 24.30 | — |
| — | 10.25 | 10.60 | 10.43 | +0.38 | 23.7% | 360 | 23.7% | -0.64 | 26.82 | 25.70 | 27.95 | — |
| — | 8.60 | 8.90 | 8.75 | +0.34 | 23.5% | 365 | 23.5% | -0.69 | 30.23 | 29.05 | 31.40 | — |
| — | 7.10 | 7.40 | 7.25 | +0.30 | 23.4% | 370 | 23.4% | -0.73 | 33.85 | 32.75 | 34.95 | — |
| — | 5.85 | 6.15 | 6.00 | +0.26 | 23.2% | 375 | 23.2% | -0.78 | 37.60 | 36.65 | 38.55 | — |
| — | 4.75 | 5.10 | 4.92 | +0.22 | 23.1% | 380 | 23.1% | -0.82 | 41.90 | 40.70 | 43.10 | — |
| — | 3.10 | 3.40 | 3.25 | +0.16 | 22.9% | 390 | 22.9% | -0.90 | 50.45 | 49.45 | 51.45 | — |
| — | 2.07 | 2.19 | 2.13 | +0.11 | 22.8% | 400 | 22.8% | -0.96 | 60.05 | 58.85 | 61.25 | — |
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.