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 | |
| — | 75.35 | 78.40 | 76.88 | +0.87 | 35.9% | 275 | 35.9% | -0.13 | 4.70 | 4.00 | 5.40 | — |
| — | 67.25 | 69.10 | 68.17 | +0.84 | 35.4% | 285 | 35.4% | -0.16 | 6.45 | 5.65 | 7.25 | — |
| — | 59.55 | 62.25 | 60.90 | +0.80 | 35.1% | 295 | 35.1% | -0.20 | 8.90 | 7.70 | 10.10 | — |
| — | 52.35 | 55.45 | 53.90 | +0.76 | 34.8% | 305 | 34.8% | -0.25 | 11.68 | 11.00 | 12.35 | — |
| — | 48.95 | 52.00 | 50.48 | +0.74 | 34.6% | 310 | 34.6% | -0.27 | 12.85 | 11.85 | 13.85 | — |
| — | 45.70 | 48.85 | 47.27 | +0.71 | 34.5% | 315 | 34.5% | -0.30 | 14.57 | 13.70 | 15.45 | — |
| — | 42.55 | 45.75 | 44.15 | +0.69 | 34.4% | 320 | 34.4% | -0.32 | 16.48 | 14.95 | 18.00 | — |
| — | 39.55 | 42.75 | 41.15 | +0.66 | 34.3% | 325 | 34.3% | -0.35 | 18.73 | 16.85 | 20.60 | — |
| — | 36.70 | 38.35 | 37.52 | +0.63 | 34.2% | 330 | 34.2% | -0.38 | 20.65 | 19.60 | 21.70 | — |
| — | 33.55 | 36.35 | 34.95 | +0.61 | 34.2% | 335 | 34.2% | -0.40 | 22.57 | 21.20 | 23.95 | — |
| — | 32.10 | 34.00 | 33.05 | +0.58 | 34.1% | 340 | 34.1% | -0.43 | 25.27 | 23.60 | 26.95 | — |
| — | 29.50 | 31.65 | 30.57 | +0.55 | 34.1% | 345 | 34.1% | -0.46 | 28.23 | 26.90 | 29.55 | — |
| — | 27.20 | 28.30 | 27.75 | +0.53 | 34.0% | 350 | 34.0% | -0.49 | 30.80 | 29.55 | 32.05 | — |
| — | 24.40 | 27.65 | 26.02 | +0.50 | 34.0% | 355 | 34.0% | -0.52 | 33.38 | 32.05 | 34.70 | — |
| — | 22.60 | 25.05 | 23.82 | +0.47 | 34.0% | 360 | 34.0% | -0.54 | 36.42 | 34.90 | 37.95 | — |
| — | 20.50 | 23.45 | 21.98 | +0.45 | 34.0% | 365 | 34.0% | -0.57 | 39.83 | 38.10 | 41.55 | — |
| — | 19.70 | 20.80 | 20.25 | +0.42 | 34.0% | 370 | 34.0% | -0.60 | 42.83 | 41.25 | 44.40 | — |
| — | 17.45 | 20.20 | 18.82 | +0.40 | 34.0% | 375 | 34.0% | -0.63 | 46.48 | 44.80 | 48.15 | — |
| — | 15.20 | 18.30 | 16.75 | +0.38 | 34.0% | 380 | 34.0% | -0.65 | 49.73 | 48.25 | 51.20 | — |
| — | 12.85 | 15.85 | 14.35 | +0.33 | 34.0% | 390 | 34.0% | -0.70 | 57.25 | 55.50 | 59.00 | — |
| — | 11.10 | 13.35 | 12.22 | +0.29 | 34.1% | 400 | 34.1% | -0.75 | 65.38 | 63.95 | 66.80 | — |
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.