Spot 340.12
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 00:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 64.45 | 66.55 | 65.50 | +1.00 | 58.1% | 275 | 58.1% | -0.00 | — | — | 0.10 | — |
| — | 59.60 | 61.55 | 60.58 | +1.00 | 55.0% | 280 | 55.0% | -0.00 | — | — | 0.35 | — |
| — | 54.70 | 56.55 | 55.62 | +1.00 | 51.7% | 285 | 51.7% | -0.00 | — | — | 2.13 | — |
| — | 49.75 | 51.55 | 50.65 | +1.00 | 48.5% | 290 | 48.5% | -0.00 | — | — | 2.13 | — |
| — | 44.75 | 46.55 | 45.65 | +1.00 | 45.4% | 295 | 45.4% | -0.00 | — | — | 2.13 | — |
| — | 38.95 | 41.55 | 40.25 | +1.00 | 42.4% | 300 | 42.4% | -0.00 | — | — | 0.09 | — |
| — | 34.75 | 36.55 | 35.65 | +1.00 | 39.5% | 305 | 39.5% | -0.00 | — | — | 2.00 | — |
| — | 29.75 | 31.55 | 30.65 | +1.00 | 36.9% | 310 | 36.9% | -0.00 | — | — | 0.15 | — |
| — | 24.00 | 26.60 | 25.30 | +0.99 | 34.5% | 315 | 34.5% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 22.30 | 24.10 | 23.20 | +0.99 | 33.4% | 317.5 | 33.4% | -0.01 | — | — | 0.06 | — |
| — | 19.15 | 21.50 | 20.32 | +0.98 | 32.4% | 320 | 32.4% | -0.02 | 0.04 | 0.01 | 0.08 | — |
| — | 17.25 | 19.15 | 18.20 | +0.97 | 31.4% | 322.5 | 31.4% | -0.03 | 0.10 | 0.08 | 0.11 | — |
| — | 14.60 | 16.55 | 15.57 | +0.95 | 30.5% | 325 | 30.5% | -0.05 | 0.19 | 0.16 | 0.22 | — |
| — | 12.45 | 14.05 | 13.25 | +0.92 | 29.6% | 327.5 | 29.6% | -0.08 | 0.32 | 0.29 | 0.34 | — |
| — | 10.20 | 11.70 | 10.95 | +0.88 | 28.9% | 330 | 28.9% | -0.12 | 0.53 | 0.49 | 0.56 | — |
| — | 8.15 | 9.55 | 8.85 | +0.82 | 28.2% | 332.5 | 28.2% | -0.18 | 0.86 | 0.81 | 0.91 | — |
| — | 6.05 | 7.20 | 6.62 | +0.73 | 27.6% | 335 | 27.6% | -0.27 | 1.38 | 1.31 | 1.45 | — |
| — | 4.75 | 5.00 | 4.88 | +0.63 | 27.1% | 337.5 | 27.1% | -0.37 | 2.11 | 1.99 | 2.23 | — |
| — | 3.30 | 3.65 | 3.48 | +0.51 | 26.7% | 340 | 26.7% | -0.49 | 3.08 | 2.87 | 3.30 | — |
| — | 2.20 | 2.40 | 2.30 | +0.39 | 26.4% | 342.5 | 26.4% | -0.61 | 4.45 | 4.15 | 4.75 | — |
| — | 1.35 | 1.50 | 1.43 | +0.28 | 26.2% | 345 | 26.2% | -0.72 | 6.08 | 5.65 | 6.50 | — |
| — | 0.81 | 0.90 | 0.85 | +0.19 | 26.2% | 347.5 | 26.2% | -0.82 | 8.05 | 7.10 | 9.00 | — |
| — | 0.46 | 0.51 | 0.48 | +0.12 | 26.4% | 350 | 26.4% | -0.89 | 10.38 | 9.70 | 11.05 | — |
| — | 0.24 | 0.29 | 0.27 | +0.07 | 26.9% | 352.5 | 26.9% | -0.93 | 12.55 | 11.65 | 13.45 | — |
| — | 0.13 | 0.14 | 0.14 | +0.04 | 27.4% | 355 | 27.4% | -0.96 | 14.60 | 13.75 | 15.45 | — |
| — | 0.06 | 0.09 | 0.07 | +0.03 | 28.2% | 357.5 | 28.2% | -0.98 | 17.40 | 16.30 | 18.50 | — |
| — | 0.04 | 0.07 | 0.06 | +0.02 | 29.0% | 360 | 29.0% | -0.99 | 19.57 | 18.70 | 20.45 | — |
| 812 | 0.03 | 0.05 | 0.04 | +0.01 | 29.9% | 362.5 | 29.9% | -1.00 | 22.38 | 21.10 | 23.65 | — |
| — | — | 0.06 | — | +0.01 | 30.6% | 365 | 30.6% | -1.00 | 24.52 | 23.60 | 25.45 | — |
| — | — | 0.16 | — | +0.00 | 31.4% | 367.5 | 31.4% | -1.00 | 27.02 | 26.10 | 27.95 | 1 |
| — | — | 0.24 | — | +0.00 | 32.1% | 370 | 32.1% | -1.00 | 29.85 | 28.70 | 31.00 | — |
| — | — | 0.10 | — | +0.00 | 32.8% | 372.5 | 32.8% | -1.00 | 32.02 | 31.10 | 32.95 | — |
| — | — | 0.08 | — | +0.00 | 33.6% | 375 | 33.6% | -1.00 | 34.52 | 33.60 | 35.45 | — |
| 68 | — | 0.37 | — | +0.00 | 34.3% | 377.5 | 34.3% | -1.00 | 37.02 | 36.10 | 37.95 | — |
| 577 | — | 0.14 | — | +0.00 | 35.1% | 380 | 35.1% | -1.00 | 39.23 | 38.00 | 40.45 | — |
| — | — | 0.08 | — | +0.00 | 35.9% | 382.5 | 35.9% | -1.00 | 42.48 | 41.10 | 43.85 | — |
| — | — | 0.04 | — | +0.00 | 36.7% | 385 | 36.7% | -1.00 | 44.98 | 43.60 | 46.35 | — |
| — | — | 0.88 | — | +0.00 | 38.4% | 390 | 38.4% | -1.00 | 49.52 | 48.60 | 50.45 | — |
| — | — | 0.04 | — | +0.00 | 40.0% | 395 | 40.0% | -1.00 | 54.52 | 53.60 | 55.45 | — |
| — | — | 2.13 | — | +0.00 | 41.6% | 400 | 41.6% | -1.00 | 59.52 | 58.60 | 60.45 | — |
| — | — | 2.13 | — | +0.00 | 43.1% | 405 | 43.1% | -1.00 | 64.88 | 63.60 | 66.15 | — |
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.