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 | |
| — | 105.50 | 108.35 | 106.92 | +0.96 | 33.3% | 240 | 33.3% | -0.04 | 1.19 | 1.14 | 1.23 | — |
| — | 96.20 | 99.00 | 97.60 | +0.95 | 32.2% | 250 | 32.2% | -0.05 | 1.62 | 1.57 | 1.68 | — |
| — | 87.45 | 89.65 | 88.55 | +0.94 | 31.3% | 260 | 31.3% | -0.06 | 2.21 | 2.11 | 2.32 | — |
| — | 78.10 | 80.60 | 79.35 | +0.92 | 30.3% | 270 | 30.3% | -0.09 | 2.98 | 2.92 | 3.05 | — |
| — | 69.75 | 71.80 | 70.78 | +0.89 | 29.4% | 280 | 29.4% | -0.11 | 4.05 | 3.95 | 4.15 | — |
| — | 61.25 | 63.25 | 62.25 | +0.86 | 28.6% | 290 | 28.6% | -0.15 | 5.38 | 5.25 | 5.50 | — |
| — | 53.15 | 54.45 | 53.80 | +0.82 | 27.8% | 300 | 27.8% | -0.19 | 7.08 | 6.95 | 7.20 | — |
| — | 45.30 | 47.45 | 46.38 | +0.77 | 27.0% | 310 | 27.0% | -0.24 | 9.25 | 9.05 | 9.45 | — |
| — | 38.25 | 39.95 | 39.10 | +0.72 | 26.4% | 320 | 26.4% | -0.29 | 11.88 | 11.65 | 12.10 | — |
| — | 31.90 | 33.10 | 32.50 | +0.65 | 25.7% | 330 | 25.7% | -0.36 | 15.22 | 15.00 | 15.45 | — |
| — | 26.10 | 26.70 | 26.40 | +0.59 | 25.2% | 340 | 25.2% | -0.43 | 19.27 | 19.05 | 19.50 | — |
| — | 20.95 | 21.35 | 21.15 | +0.52 | 24.8% | 350 | 24.8% | -0.51 | 24.02 | 23.85 | 24.20 | — |
| — | 16.40 | 16.90 | 16.65 | +0.45 | 24.4% | 360 | 24.4% | -0.59 | 29.65 | 29.15 | 30.15 | — |
| — | 12.75 | 13.05 | 12.90 | +0.38 | 24.0% | 370 | 24.0% | -0.66 | 36.02 | 35.30 | 36.75 | — |
| — | 9.70 | 10.00 | 9.85 | +0.31 | 23.7% | 380 | 23.7% | -0.74 | 43.20 | 42.55 | 43.85 | — |
| — | 7.25 | 7.65 | 7.45 | +0.25 | 23.5% | 390 | 23.5% | -0.81 | 51.00 | 49.95 | 52.05 | — |
| — | 5.30 | 5.70 | 5.50 | +0.20 | 23.4% | 400 | 23.4% | -0.88 | 59.55 | 58.60 | 60.50 | — |
| — | 3.95 | 4.25 | 4.10 | +0.16 | 23.3% | 410 | 23.3% | -0.94 | 68.92 | 68.00 | 69.85 | — |
| — | 2.83 | 3.10 | 2.96 | +0.12 | 23.2% | 420 | 23.2% | -0.99 | 78.83 | 77.15 | 80.50 | — |
| — | 2.08 | 2.24 | 2.16 | +0.09 | 23.2% | 430 | 23.2% | -1.00 | 88.75 | 87.40 | 90.10 | — |
| — | 1.49 | 1.63 | 1.56 | +0.07 | 23.2% | 440 | 23.2% | -1.00 | 98.60 | 97.15 | 100.05 | — |
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.