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 | |
| — | 104.55 | 107.30 | 105.92 | +0.96 | 33.6% | 240 | 33.6% | -0.04 | 1.39 | 1.25 | 1.53 | — |
| — | 95.95 | 97.90 | 96.92 | +0.95 | 32.5% | 250 | 32.5% | -0.05 | 1.75 | 1.68 | 1.83 | — |
| — | 86.15 | 88.75 | 87.45 | +0.93 | 31.5% | 260 | 31.5% | -0.07 | 2.38 | 2.21 | 2.56 | — |
| — | 77.20 | 79.75 | 78.47 | +0.91 | 30.6% | 270 | 30.6% | -0.09 | 3.30 | 3.10 | 3.50 | — |
| — | 68.65 | 71.00 | 69.83 | +0.88 | 29.7% | 280 | 29.7% | -0.12 | 4.33 | 4.15 | 4.50 | — |
| — | 60.80 | 62.60 | 61.70 | +0.85 | 28.9% | 290 | 28.9% | -0.16 | 5.88 | 5.75 | 6.00 | — |
| — | 51.95 | 54.60 | 53.27 | +0.81 | 28.1% | 300 | 28.1% | -0.20 | 7.60 | 7.35 | 7.85 | — |
| — | 45.25 | 47.05 | 46.15 | +0.76 | 27.4% | 310 | 27.4% | -0.25 | 9.85 | 9.55 | 10.15 | — |
| — | 37.85 | 40.05 | 38.95 | +0.71 | 26.8% | 320 | 26.8% | -0.30 | 12.72 | 12.50 | 12.95 | — |
| — | 32.10 | 32.90 | 32.50 | +0.65 | 26.2% | 330 | 26.2% | -0.37 | 16.15 | 15.85 | 16.45 | — |
| — | 26.35 | 27.30 | 26.82 | +0.58 | 25.6% | 340 | 25.6% | -0.44 | 20.27 | 20.05 | 20.50 | — |
| — | 21.35 | 21.85 | 21.60 | +0.51 | 25.1% | 350 | 25.1% | -0.51 | 25.15 | 24.85 | 25.45 | — |
| — | 16.90 | 17.40 | 17.15 | +0.44 | 24.7% | 360 | 24.7% | -0.59 | 30.95 | 30.25 | 31.65 | — |
| — | 13.20 | 13.70 | 13.45 | +0.38 | 24.4% | 370 | 24.4% | -0.66 | 37.65 | 36.75 | 38.55 | — |
| — | 10.10 | 10.65 | 10.38 | +0.31 | 24.1% | 380 | 24.1% | -0.74 | 44.95 | 44.05 | 45.85 | — |
| — | 7.65 | 8.20 | 7.92 | +0.26 | 23.8% | 390 | 23.8% | -0.81 | 52.58 | 51.40 | 53.75 | — |
| — | 5.75 | 6.00 | 5.88 | +0.20 | 23.6% | 400 | 23.6% | -0.87 | 61.38 | 60.30 | 62.45 | — |
| — | 4.20 | 4.65 | 4.42 | +0.16 | 23.5% | 410 | 23.5% | -0.93 | 69.97 | 69.05 | 70.90 | — |
| — | 3.05 | 3.50 | 3.27 | +0.13 | 23.4% | 420 | 23.4% | -0.98 | 79.80 | 78.90 | 80.70 | — |
| — | 2.17 | 2.51 | 2.34 | +0.10 | 23.4% | 430 | 23.4% | -1.00 | 90.03 | 88.75 | 91.30 | — |
| — | 1.56 | 1.85 | 1.71 | +0.07 | 23.4% | 440 | 23.4% | -1.00 | 99.92 | 98.70 | 101.15 | — |
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.