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 | |
| — | 63.70 | 67.70 | 65.70 | +0.99 | 35.5% | 275 | 35.5% | -0.02 | 0.19 | 0.03 | 0.35 | — |
| — | 58.80 | 62.75 | 60.77 | +0.99 | 34.4% | 280 | 34.4% | -0.02 | 0.44 | 0.13 | 0.75 | — |
| — | 53.80 | 57.80 | 55.80 | +0.98 | 33.4% | 285 | 33.4% | -0.03 | 0.42 | 0.31 | 0.53 | — |
| — | 50.10 | 52.10 | 51.10 | +0.97 | 32.4% | 290 | 32.4% | -0.04 | 0.64 | 0.42 | 0.85 | — |
| — | 45.35 | 47.25 | 46.30 | +0.96 | 31.6% | 295 | 31.6% | -0.06 | 0.82 | 0.57 | 1.08 | — |
| — | 40.60 | 42.40 | 41.50 | +0.94 | 30.8% | 300 | 30.8% | -0.08 | 1.10 | 1.04 | 1.17 | — |
| — | 35.25 | 37.80 | 36.52 | +0.92 | 30.0% | 305 | 30.0% | -0.10 | 1.50 | 1.41 | 1.60 | — |
| — | 31.50 | 33.20 | 32.35 | +0.88 | 29.3% | 310 | 29.3% | -0.13 | 2.04 | 1.91 | 2.16 | — |
| — | 26.95 | 28.85 | 27.90 | +0.84 | 28.7% | 315 | 28.7% | -0.17 | 2.69 | 2.45 | 2.93 | — |
| — | 22.85 | 24.10 | 23.48 | +0.79 | 28.1% | 320 | 28.1% | -0.22 | 3.67 | 3.45 | 3.90 | — |
| — | 18.70 | 20.90 | 19.80 | +0.74 | 27.6% | 325 | 27.6% | -0.28 | 4.83 | 4.45 | 5.20 | — |
| — | 15.55 | 16.90 | 16.23 | +0.67 | 27.1% | 330 | — | — | 6.30 | 6.00 | 6.60 | — |
| — | 12.60 | 13.85 | 13.22 | — | — | 335 | — | — | 8.25 | 7.45 | 9.05 | — |
| — | 9.80 | 10.90 | 10.35 | +0.51 | 26.2% | 340 | 26.2% | -0.49 | 10.45 | 9.60 | 11.30 | — |
| — | 7.55 | 8.15 | 7.85 | +0.44 | 25.9% | 345 | 25.9% | -0.57 | 12.80 | 12.05 | 13.55 | — |
| — | 5.60 | 6.25 | 5.92 | +0.36 | 25.6% | 350 | 25.6% | -0.65 | 16.38 | 15.70 | 17.05 | — |
| — | 3.55 | 4.50 | 4.03 | +0.29 | 25.3% | 355 | 25.3% | -0.72 | 19.48 | 18.45 | 20.50 | — |
| — | 2.95 | 3.40 | 3.17 | +0.23 | 25.1% | 360 | 25.1% | -0.78 | 23.30 | 22.30 | 24.30 | — |
| — | 1.88 | 2.58 | 2.23 | +0.17 | 24.9% | 365 | 24.9% | -0.84 | 27.35 | 26.40 | 28.30 | — |
| — | 1.25 | 1.63 | 1.44 | +0.13 | 24.9% | 370 | 24.9% | -0.89 | 31.70 | 30.75 | 32.65 | — |
| — | 0.80 | 1.33 | 1.06 | +0.09 | 24.8% | 375 | 24.8% | -0.92 | 36.25 | 35.30 | 37.20 | — |
| — | 0.62 | 0.92 | 0.77 | +0.07 | 24.9% | 380 | 24.9% | -0.95 | 40.95 | 40.00 | 41.90 | — |
| — | 0.37 | 0.68 | 0.53 | +0.05 | 25.0% | 385 | 25.0% | -0.96 | 46.23 | 44.85 | 47.60 | — |
| — | 0.22 | 0.59 | 0.41 | +0.03 | 25.2% | 390 | 25.2% | -0.98 | 51.12 | 49.75 | 52.50 | — |
| — | 0.13 | 0.58 | 0.35 | +0.02 | 25.5% | 395 | 25.5% | -0.98 | 55.95 | 54.00 | 57.90 | — |
| — | 0.10 | 0.32 | 0.21 | +0.02 | 25.9% | 400 | 25.9% | -0.99 | 61.27 | 59.65 | 62.90 | — |
| — | — | 0.28 | — | +0.01 | 26.4% | 405 | 26.4% | -0.99 | 65.92 | 64.00 | 67.85 | — |
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.