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 | |
| — | 64.85 | 66.80 | 65.83 | +1.00 | 37.2% | 275 | 37.2% | -0.00 | — | — | 2.13 | — |
| — | 60.00 | 61.80 | 60.90 | +1.00 | 35.9% | 280 | 35.9% | -0.00 | — | — | 0.20 | — |
| — | 55.00 | 56.80 | 55.90 | +1.00 | 34.7% | 285 | 34.7% | -0.00 | — | — | 1.00 | — |
| — | 50.00 | 51.80 | 50.90 | +1.00 | 33.5% | 290 | 33.5% | -0.00 | — | — | 2.13 | — |
| — | 45.00 | 46.85 | 45.92 | +1.00 | 32.3% | 295 | 32.3% | -0.00 | — | — | 0.14 | — |
| — | 39.95 | 41.85 | 40.90 | +0.99 | 31.0% | 300 | — | — | — | — | 0.13 | — |
| — | 35.05 | 36.90 | 35.98 | — | — | 305 | — | — | 0.07 | 0.02 | 0.12 | — |
| — | 30.05 | 31.95 | 31.00 | +0.98 | 28.7% | 310 | 28.7% | -0.02 | 0.11 | 0.08 | 0.14 | — |
| — | 25.25 | 27.10 | 26.18 | +0.96 | 27.6% | 315 | 27.6% | -0.04 | 0.24 | 0.21 | 0.28 | — |
| — | 22.40 | 24.50 | 23.45 | +0.94 | 27.1% | 317.5 | 27.1% | -0.06 | 0.34 | 0.28 | 0.41 | — |
| — | 20.10 | 22.10 | 21.10 | +0.92 | 26.6% | 320 | 26.6% | -0.08 | 0.52 | 0.43 | 0.60 | — |
| — | 17.85 | 19.75 | 18.80 | +0.90 | 26.2% | 322.5 | 26.2% | -0.10 | 0.69 | 0.65 | 0.74 | — |
| — | 15.65 | 17.50 | 16.57 | +0.87 | 25.7% | 325 | 25.7% | -0.13 | 0.98 | 0.91 | 1.05 | — |
| — | 13.95 | 15.25 | 14.60 | +0.83 | 25.3% | 327.5 | 25.3% | -0.17 | 1.28 | 1.23 | 1.34 | — |
| — | 12.00 | 13.15 | 12.57 | +0.78 | 25.0% | 330 | 25.0% | -0.22 | 1.81 | 1.76 | 1.86 | — |
| — | 10.10 | 11.00 | 10.55 | +0.73 | 24.6% | 332.5 | 24.6% | -0.28 | 2.35 | 2.23 | 2.46 | — |
| — | 8.50 | 9.10 | 8.80 | +0.66 | 24.3% | 335 | 24.3% | -0.34 | 3.15 | 3.00 | 3.30 | — |
| — | 6.75 | 7.30 | 7.03 | +0.59 | 24.1% | 337.5 | 24.1% | -0.41 | 3.98 | 3.75 | 4.20 | — |
| — | 5.50 | 6.00 | 5.75 | +0.52 | 23.8% | 340 | 23.8% | -0.48 | 5.08 | 4.85 | 5.30 | — |
| — | 4.35 | 4.60 | 4.47 | +0.45 | 23.6% | 342.5 | 23.6% | -0.56 | 6.33 | 5.85 | 6.80 | — |
| — | 3.20 | 3.50 | 3.35 | +0.37 | 23.5% | 345 | 23.5% | -0.63 | 7.85 | 7.45 | 8.25 | — |
| — | 2.24 | 2.58 | 2.41 | +0.30 | 23.3% | 347.5 | 23.3% | -0.70 | 9.18 | 8.55 | 9.80 | — |
| — | 1.71 | 1.99 | 1.85 | +0.24 | 23.2% | 350 | 23.2% | -0.77 | 11.22 | 10.70 | 11.75 | — |
| — | 1.18 | 1.42 | 1.30 | +0.19 | 23.2% | 352.5 | 23.2% | -0.82 | 13.28 | 12.15 | 14.40 | — |
| — | 0.80 | 1.05 | 0.93 | +0.14 | 23.2% | 355 | 23.2% | -0.87 | 15.22 | 14.35 | 16.10 | — |
| — | 0.54 | 0.71 | 0.62 | +0.11 | 23.3% | 357.5 | 23.3% | -0.91 | 17.38 | 16.40 | 18.35 | — |
| — | 0.34 | 0.63 | 0.48 | +0.08 | 23.4% | 360 | 23.4% | -0.94 | 19.88 | 18.60 | 21.15 | — |
| — | 0.13 | 0.40 | 0.27 | +0.05 | 23.5% | 362.5 | 23.5% | -0.96 | 22.25 | 21.15 | 23.35 | — |
| — | 0.15 | 0.24 | 0.20 | +0.04 | 23.5% | 365 | 23.5% | -0.98 | 24.95 | 23.65 | 26.25 | — |
| — | 0.08 | 0.26 | 0.17 | +0.03 | 23.6% | 367.5 | 23.6% | -1.00 | 27.80 | 26.20 | 29.40 | — |
| — | 0.07 | 0.11 | 0.09 | +0.02 | 23.6% | 370 | 23.6% | -1.00 | 29.80 | 28.60 | 31.00 | — |
| — | — | 0.16 | — | +0.01 | 23.7% | 372.5 | 23.7% | -1.00 | 32.02 | 31.10 | 32.95 | — |
| — | 0.01 | 0.20 | 0.10 | +0.01 | 23.7% | 375 | 23.7% | -1.00 | 34.52 | 33.60 | 35.45 | — |
| — | — | 0.62 | — | +0.00 | 23.8% | 377.5 | 23.8% | -1.00 | 37.02 | 36.10 | 37.95 | — |
| — | — | 0.09 | — | +0.00 | 23.9% | 380 | 23.9% | -1.00 | 39.52 | 38.60 | 40.45 | — |
| — | — | 1.15 | — | +0.00 | 24.1% | 382.5 | 24.1% | -1.00 | 42.02 | 41.10 | 42.95 | — |
| — | — | 0.57 | — | +0.00 | 24.2% | 385 | 24.2% | -1.00 | 44.52 | 43.60 | 45.45 | — |
| — | — | 0.95 | — | +0.00 | 24.6% | 390 | 24.6% | -1.00 | 49.35 | 48.25 | 50.45 | — |
| — | — | 2.13 | — | +0.00 | 25.2% | 395 | 25.2% | -1.00 | 54.77 | 53.60 | 55.95 | — |
| — | — | 0.74 | — | +0.00 | 25.9% | 400 | 25.9% | -1.00 | 59.55 | 58.60 | 60.50 | — |
| — | — | 2.13 | — | +0.00 | 26.8% | 405 | 26.8% | -1.00 | 64.97 | 63.60 | 66.35 | — |
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.