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 | |
| — | 66.35 | 69.65 | 68.00 | +0.97 | 40.8% | 275 | 40.8% | -0.03 | 0.52 | 0.25 | 0.78 | — |
| — | 61.50 | 64.80 | 63.15 | +0.96 | 40.1% | 280 | 40.1% | -0.04 | 0.61 | 0.44 | 0.79 | — |
| — | 56.70 | 60.00 | 58.35 | +0.95 | 39.4% | 285 | 39.4% | -0.05 | 0.81 | 0.60 | 1.01 | — |
| — | 51.80 | 55.25 | 53.52 | +0.94 | 38.7% | 290 | 38.7% | -0.06 | 1.09 | 0.87 | 1.31 | — |
| — | 47.60 | 50.65 | 49.12 | +0.92 | 38.1% | 295 | 38.1% | -0.08 | 1.44 | 1.24 | 1.63 | — |
| — | 43.05 | 45.75 | 44.40 | +0.90 | 37.6% | 300 | 37.6% | -0.11 | 1.91 | 1.75 | 2.07 | — |
| — | 38.60 | 41.70 | 40.15 | +0.87 | 37.2% | 305 | 37.2% | -0.13 | 2.43 | 2.25 | 2.61 | — |
| — | 34.35 | 36.95 | 35.65 | +0.84 | 36.8% | 310 | 36.8% | -0.17 | 3.27 | 3.10 | 3.45 | — |
| — | 30.00 | 33.40 | 31.70 | +0.80 | 36.4% | 315 | 36.4% | -0.20 | 4.20 | 4.00 | 4.40 | — |
| — | 26.25 | 28.65 | 27.45 | +0.76 | 36.1% | 320 | 36.1% | -0.25 | 5.40 | 5.20 | 5.60 | — |
| — | 22.60 | 26.10 | 24.35 | +0.71 | 35.9% | 325 | 35.9% | -0.30 | 6.92 | 6.70 | 7.15 | — |
| — | 19.80 | 22.55 | 21.18 | +0.66 | 35.7% | 330 | 35.7% | -0.35 | 8.50 | 8.00 | 9.00 | — |
| — | 17.50 | 19.35 | 18.43 | +0.60 | 35.6% | 335 | 35.6% | -0.40 | 10.45 | 9.95 | 10.95 | — |
| — | 14.85 | 15.80 | 15.32 | +0.55 | 35.5% | 340 | 35.5% | -0.46 | 13.10 | 12.65 | 13.55 | — |
| — | 12.70 | 13.55 | 13.12 | +0.49 | 35.5% | 345 | 35.5% | -0.51 | 15.20 | 14.45 | 15.95 | — |
| — | 10.50 | 11.40 | 10.95 | +0.43 | 35.5% | 350 | 35.5% | -0.57 | 18.43 | 17.50 | 19.35 | — |
| — | 7.95 | 9.55 | 8.75 | +0.38 | 35.6% | 355 | 35.6% | -0.62 | 21.57 | 20.75 | 22.40 | — |
| — | 7.10 | 7.75 | 7.42 | +0.33 | 35.7% | 360 | 35.7% | -0.68 | 24.85 | 23.40 | 26.30 | — |
| — | 5.90 | 7.00 | 6.45 | +0.29 | 35.8% | 365 | 35.8% | -0.72 | 28.65 | 26.90 | 30.40 | — |
| — | 4.45 | 5.75 | 5.10 | +0.24 | 36.0% | 370 | 36.0% | -0.77 | 32.15 | 30.80 | 33.50 | — |
| — | 3.85 | 4.45 | 4.15 | +0.21 | 36.2% | 375 | 36.2% | -0.80 | 36.55 | 34.85 | 38.25 | — |
| — | 3.20 | 3.55 | 3.38 | +0.17 | 36.4% | 380 | 36.4% | -0.84 | 40.67 | 39.15 | 42.20 | — |
| — | 2.40 | 3.00 | 2.70 | +0.15 | 36.7% | 385 | 36.7% | -0.87 | 45.45 | 44.00 | 46.90 | — |
| — | 1.90 | 2.35 | 2.12 | +0.12 | 37.0% | 390 | 37.0% | -0.89 | 49.73 | 48.10 | 51.35 | — |
| — | 1.50 | 1.90 | 1.70 | +0.10 | 37.3% | 395 | 37.3% | -0.91 | 54.40 | 52.75 | 56.05 | — |
| — | 1.34 | 1.50 | 1.42 | +0.09 | 37.6% | 400 | 37.6% | -0.93 | 59.48 | 57.50 | 61.45 | — |
| — | 1.02 | 1.67 | 1.34 | +0.07 | 38.0% | 405 | 38.0% | -0.95 | 64.12 | 62.25 | 66.00 | — |
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.