Spot 340.96
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 02:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.55 | 72.00 | 71.28 | +0.94 | 30.1% | 275 | 30.1% | -0.06 | 1.38 | 1.29 | 1.46 | — |
| — | 61.35 | 62.65 | 62.00 | +0.92 | 28.9% | 285 | 28.9% | -0.08 | 2.02 | 1.96 | 2.08 | — |
| — | 52.30 | 53.55 | 52.92 | +0.88 | 27.8% | 295 | 27.8% | -0.12 | 2.96 | 2.83 | 3.10 | — |
| — | 43.35 | 45.00 | 44.17 | +0.84 | 26.8% | 305 | 26.8% | -0.17 | 4.35 | 4.20 | 4.50 | — |
| — | 39.35 | 40.60 | 39.98 | +0.81 | 26.3% | 310 | 26.3% | -0.20 | 5.20 | 5.05 | 5.35 | — |
| — | 35.10 | 36.80 | 35.95 | +0.78 | 25.9% | 315 | 25.9% | -0.23 | 6.20 | 6.05 | 6.35 | — |
| — | 31.15 | 32.80 | 31.98 | +0.74 | 25.4% | 320 | 25.4% | -0.26 | 7.40 | 7.25 | 7.55 | — |
| — | 28.10 | 28.95 | 28.52 | +0.70 | 25.0% | 325 | 25.0% | -0.30 | 8.80 | 8.65 | 8.95 | — |
| — | 24.70 | 26.00 | 25.35 | +0.66 | 24.6% | 330 | 24.6% | -0.35 | 10.45 | 10.30 | 10.60 | — |
| — | 21.60 | 22.50 | 22.05 | +0.62 | 24.3% | 335 | 24.3% | -0.39 | 12.22 | 12.05 | 12.40 | — |
| — | 18.75 | 19.35 | 19.05 | +0.57 | 23.9% | 340 | 23.9% | -0.44 | 14.30 | 14.10 | 14.50 | — |
| — | 16.05 | 16.55 | 16.30 | +0.53 | 23.6% | 345 | 23.6% | -0.49 | 16.62 | 16.40 | 16.85 | — |
| — | 13.65 | 14.00 | 13.82 | +0.48 | 23.3% | 350 | 23.3% | -0.54 | 19.25 | 19.00 | 19.50 | — |
| — | 11.40 | 11.75 | 11.57 | +0.43 | 23.0% | 355 | 23.0% | -0.59 | 22.05 | 21.60 | 22.50 | — |
| — | 9.55 | 9.90 | 9.72 | +0.38 | 22.8% | 360 | 22.8% | -0.65 | 24.98 | 24.55 | 25.40 | — |
| — | 7.85 | 8.15 | 8.00 | +0.33 | 22.6% | 365 | 22.6% | -0.70 | 28.55 | 27.90 | 29.20 | — |
| — | 6.50 | 6.70 | 6.60 | +0.29 | 22.4% | 370 | 22.4% | -0.75 | 32.20 | 31.50 | 32.90 | — |
| — | 5.20 | 5.45 | 5.33 | +0.25 | 22.2% | 375 | 22.2% | -0.79 | 36.12 | 35.40 | 36.85 | — |
| — | 4.20 | 4.35 | 4.28 | +0.21 | 22.1% | 380 | 22.1% | -0.84 | 40.17 | 39.20 | 41.15 | — |
| — | 2.68 | 2.87 | 2.77 | +0.15 | 22.0% | 390 | 22.0% | -0.92 | 49.17 | 48.25 | 50.10 | — |
| — | 1.66 | 1.76 | 1.71 | +0.10 | 21.9% | 400 | 21.9% | -0.98 | 58.58 | 57.55 | 59.60 | — |
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.