Spot 340.89
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 01:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 65.45 | 68.40 | 66.92 | — | — | 275 | — | — | 0.26 | 0.02 | 0.50 | — |
| — | 60.20 | 63.45 | 61.83 | +0.99 | 49.2% | 280 | — | — | 0.08 | 0.04 | 0.12 | — |
| — | 55.20 | 58.45 | 56.83 | +0.99 | 46.8% | 285 | 46.8% | -0.01 | 0.15 | 0.06 | 0.24 | — |
| — | 50.25 | 53.50 | 51.88 | +0.99 | 44.4% | 290 | 44.4% | -0.01 | 0.12 | 0.02 | 0.23 | — |
| — | 45.60 | 48.50 | 47.05 | +0.98 | 42.1% | 295 | 42.1% | -0.02 | 0.09 | 0.01 | 0.17 | — |
| — | 40.60 | 43.55 | 42.08 | +0.98 | 39.7% | 300 | 39.7% | -0.02 | 0.20 | 0.10 | 0.29 | — |
| — | 35.40 | 38.65 | 37.02 | +0.97 | 37.4% | 305 | 37.4% | -0.03 | 0.24 | 0.10 | 0.39 | — |
| — | — | — | — | +0.96 | 36.3% | 307.5 | 36.3% | -0.04 | — | — | — | — |
| — | 30.85 | 33.75 | 32.30 | +0.95 | 35.3% | 310 | 35.3% | -0.05 | 0.29 | 0.20 | 0.39 | — |
| — | — | — | — | +0.94 | 34.3% | 312.5 | 34.3% | -0.06 | — | — | — | — |
| — | 26.00 | 28.95 | 27.48 | +0.93 | 33.3% | 315 | 33.3% | -0.07 | 0.56 | 0.49 | 0.64 | — |
| — | 23.65 | 26.60 | 25.12 | +0.91 | 32.5% | 317.5 | 32.5% | -0.09 | 0.66 | 0.57 | 0.75 | — |
| — | 21.30 | 23.95 | 22.62 | +0.90 | 31.7% | 320 | 31.7% | -0.10 | 0.90 | 0.81 | 0.98 | — |
| — | 19.05 | 21.60 | 20.32 | +0.87 | 31.0% | 322.5 | 31.0% | -0.13 | 1.19 | 0.80 | 1.57 | — |
| — | 16.90 | 19.90 | 18.40 | +0.84 | 30.4% | 325 | 30.4% | -0.16 | 1.36 | 1.19 | 1.54 | — |
| — | 14.80 | 17.60 | 16.20 | +0.81 | 29.9% | 327.5 | 29.9% | -0.19 | 1.85 | 1.69 | 2.02 | — |
| — | 12.85 | 15.35 | 14.10 | +0.76 | 29.6% | 330 | 29.6% | -0.24 | 2.37 | 2.25 | 2.49 | — |
| — | 11.00 | 13.00 | 12.00 | +0.71 | 29.4% | 332.5 | 29.4% | -0.29 | 3.06 | 2.92 | 3.20 | — |
| — | 9.80 | 10.90 | 10.35 | +0.66 | 29.4% | 335 | 29.4% | -0.34 | 3.85 | 3.45 | 4.25 | — |
| — | 8.55 | 9.25 | 8.90 | +0.60 | 29.4% | 337.5 | 29.4% | -0.40 | 4.78 | 4.40 | 5.15 | — |
| — | 7.30 | 7.75 | 7.53 | +0.54 | 29.5% | 340 | 29.5% | -0.46 | 5.88 | 5.50 | 6.25 | — |
| — | 6.00 | 6.85 | 6.42 | +0.48 | 29.6% | 342.5 | 29.6% | -0.52 | 7.30 | 6.95 | 7.65 | — |
| — | 4.95 | 5.55 | 5.25 | +0.42 | 29.7% | 345 | 29.7% | -0.58 | 8.57 | 8.20 | 8.95 | — |
| — | 3.95 | 4.50 | 4.22 | +0.37 | 29.9% | 347.5 | 29.9% | -0.63 | 9.55 | 8.45 | 10.65 | — |
| — | 3.30 | 3.50 | 3.40 | +0.32 | 30.0% | 350 | 30.0% | -0.69 | 12.00 | 11.45 | 12.55 | — |
| — | 2.21 | 3.10 | 2.65 | +0.27 | 30.2% | 352.5 | 30.2% | -0.74 | 13.65 | 12.10 | 15.20 | — |
| — | 1.97 | 2.30 | 2.13 | +0.23 | 30.5% | 355 | 30.5% | -0.78 | 15.90 | 14.90 | 16.90 | — |
| — | 1.42 | 1.93 | 1.68 | +0.19 | 30.9% | 357.5 | 30.9% | -0.82 | 17.45 | 15.95 | 18.95 | — |
| — | 1.32 | 1.46 | 1.39 | +0.16 | 31.3% | 360 | 31.3% | -0.85 | 20.23 | 19.35 | 21.10 | — |
| — | 1.03 | 1.28 | 1.16 | +0.13 | 31.8% | 362.5 | 31.8% | -0.87 | 21.85 | 20.35 | 23.35 | — |
| — | 0.89 | 0.95 | 0.92 | +0.11 | 32.4% | 365 | 32.4% | -0.90 | 24.15 | 22.65 | 25.65 | — |
| — | 0.67 | 0.80 | 0.73 | +0.09 | 33.0% | 367.5 | 33.0% | -0.92 | 26.85 | 25.35 | 28.35 | — |
| — | 0.58 | 0.71 | 0.65 | +0.08 | 33.7% | 370 | 33.7% | -0.93 | 28.88 | 27.40 | 30.35 | — |
| — | 0.15 | 0.72 | 0.43 | +0.07 | 34.4% | 372.5 | 34.4% | -0.94 | 31.45 | 29.80 | 33.10 | — |
| — | 0.40 | 0.61 | 0.51 | +0.06 | 35.2% | 375 | 35.2% | -0.95 | 33.90 | 32.25 | 35.55 | — |
| — | — | — | — | +0.05 | 36.0% | 377.5 | 36.0% | -0.96 | — | — | — | — |
| — | 0.25 | 0.35 | 0.30 | +0.04 | 36.7% | 380 | 36.7% | -0.97 | 38.83 | 37.55 | 40.10 | — |
| — | — | — | — | +0.04 | 37.5% | 382.5 | 37.5% | -0.98 | — | — | — | — |
| — | 0.22 | 0.29 | 0.26 | +0.03 | 38.3% | 385 | 38.3% | -0.98 | 43.77 | 42.15 | 45.40 | — |
| — | 0.07 | 0.30 | 0.18 | +0.02 | 39.8% | 390 | 39.8% | -0.99 | 48.77 | 47.15 | 50.40 | — |
| — | 0.14 | 0.26 | 0.20 | +0.02 | 41.2% | 395 | 41.2% | -1.00 | 53.77 | 52.15 | 55.40 | — |
| — | 0.03 | 0.16 | 0.10 | +0.01 | 42.5% | 400 | 42.5% | -1.00 | 58.58 | 57.10 | 60.05 | — |
| — | 0.02 | 0.12 | 0.07 | +0.01 | 43.6% | 405 | 43.6% | -1.00 | 63.58 | 62.10 | 65.05 | — |
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.