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 | |
| — | 69.95 | 72.85 | 71.40 | +0.92 | 36.3% | 275 | 36.3% | -0.08 | 2.40 | 2.09 | 2.72 | — |
| — | 61.05 | 64.00 | 62.52 | +0.89 | 35.5% | 285 | 35.5% | -0.11 | 3.17 | 2.90 | 3.45 | — |
| — | 52.60 | 55.60 | 54.10 | +0.85 | 34.8% | 295 | 34.8% | -0.15 | 4.60 | 4.35 | 4.85 | — |
| — | 44.65 | 47.30 | 45.98 | +0.80 | 34.3% | 305 | 34.3% | -0.20 | 6.70 | 6.55 | 6.85 | — |
| — | 40.75 | 43.10 | 41.92 | +0.77 | 34.1% | 310 | 34.1% | -0.23 | 7.83 | 7.60 | 8.05 | — |
| — | 37.35 | 39.40 | 38.38 | +0.74 | 33.9% | 315 | 33.9% | -0.27 | 9.30 | 9.15 | 9.45 | — |
| — | 34.15 | 35.60 | 34.88 | +0.71 | 33.8% | 320 | 33.8% | -0.30 | 10.97 | 10.55 | 11.40 | — |
| — | 30.75 | 33.55 | 32.15 | +0.67 | 33.6% | 325 | 33.6% | -0.33 | 12.72 | 11.90 | 13.55 | — |
| — | 27.95 | 29.90 | 28.93 | +0.64 | 33.5% | 330 | 33.5% | -0.37 | 15.05 | 14.20 | 15.90 | — |
| — | 25.65 | 26.85 | 26.25 | +0.60 | 33.4% | 335 | 33.4% | -0.41 | 17.45 | 16.50 | 18.40 | — |
| — | 23.20 | 24.20 | 23.70 | +0.56 | 33.4% | 340 | 33.4% | -0.45 | 19.35 | 19.05 | 19.65 | — |
| — | 20.80 | 22.05 | 21.43 | +0.53 | 33.4% | 345 | 33.4% | -0.48 | 21.55 | 20.35 | 22.75 | — |
| — | 18.40 | 19.35 | 18.88 | +0.49 | 33.3% | 350 | 33.3% | -0.52 | 24.75 | 23.95 | 25.55 | — |
| — | 16.20 | 17.70 | 16.95 | +0.45 | 33.3% | 355 | 33.3% | -0.56 | 27.40 | 26.00 | 28.80 | — |
| — | 14.40 | 15.75 | 15.07 | +0.42 | 33.3% | 360 | 33.3% | -0.60 | 30.70 | 29.05 | 32.35 | — |
| — | 12.75 | 14.45 | 13.60 | +0.38 | 33.3% | 365 | 33.3% | -0.63 | 33.67 | 32.15 | 35.20 | — |
| — | 11.50 | 12.50 | 12.00 | +0.35 | 33.4% | 370 | 33.4% | -0.67 | 37.85 | 37.00 | 38.70 | — |
| — | 10.15 | 10.95 | 10.55 | +0.32 | 33.4% | 375 | 33.4% | -0.70 | 40.85 | 39.35 | 42.35 | — |
| — | 7.65 | 8.15 | 7.90 | +0.26 | 33.5% | 385 | 33.5% | -0.76 | 48.88 | 47.65 | 50.10 | — |
| — | 5.50 | 7.20 | 6.35 | +0.21 | 33.6% | 395 | 33.6% | -0.81 | 56.90 | 55.40 | 58.40 | — |
| — | 4.30 | 5.90 | 5.10 | +0.17 | 33.8% | 405 | 33.8% | -0.86 | 66.22 | 65.35 | 67.10 | — |
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.