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 | |
| — | 66.70 | 69.25 | 67.97 | +0.94 | 30.4% | 275 | 30.4% | -0.06 | 1.38 | 1.15 | 1.60 | — |
| — | 57.80 | 60.05 | 58.92 | +0.91 | 29.2% | 285 | 29.2% | -0.09 | 2.08 | 1.97 | 2.20 | — |
| — | 48.60 | 51.20 | 49.90 | +0.88 | 28.1% | 295 | 28.1% | -0.13 | 3.17 | 2.95 | 3.40 | — |
| — | 40.80 | 42.70 | 41.75 | +0.83 | 27.0% | 305 | 27.0% | -0.18 | 4.60 | 4.20 | 5.00 | — |
| — | 36.40 | 38.70 | 37.55 | +0.80 | 26.6% | 310 | 26.6% | -0.21 | 5.38 | 5.00 | 5.75 | — |
| — | 32.75 | 34.85 | 33.80 | +0.76 | 26.1% | 315 | 26.1% | -0.24 | 6.70 | 6.30 | 7.10 | — |
| — | 28.95 | 31.15 | 30.05 | +0.72 | 25.7% | 320 | 25.7% | -0.28 | 7.92 | 7.75 | 8.10 | — |
| — | 25.60 | 27.60 | 26.60 | +0.68 | 25.3% | 325 | 25.3% | -0.32 | 9.50 | 9.20 | 9.80 | — |
| — | 22.55 | 23.80 | 23.18 | +0.64 | 25.0% | 330 | 25.0% | -0.37 | 10.90 | 10.40 | 11.40 | — |
| — | 19.50 | 20.70 | 20.10 | +0.59 | 24.7% | 335 | 24.7% | -0.42 | 13.20 | 12.80 | 13.60 | — |
| — | 16.65 | 17.50 | 17.07 | +0.54 | 24.4% | 340 | 24.4% | -0.47 | 15.40 | 14.85 | 15.95 | — |
| — | 14.50 | 14.95 | 14.72 | +0.49 | 24.1% | 345 | 24.1% | -0.52 | 17.85 | 17.50 | 18.20 | — |
| — | 12.15 | 12.65 | 12.40 | +0.45 | 23.8% | 350 | 23.8% | -0.57 | 20.88 | 20.10 | 21.65 | — |
| — | 9.95 | 10.70 | 10.32 | +0.40 | 23.6% | 355 | 23.6% | -0.63 | 23.90 | 23.00 | 24.80 | — |
| — | 8.35 | 8.90 | 8.62 | +0.35 | 23.4% | 360 | 23.4% | -0.68 | 26.95 | 26.15 | 27.75 | — |
| — | 6.70 | 7.30 | 7.00 | +0.30 | 23.2% | 365 | 23.2% | -0.73 | 30.27 | 29.30 | 31.25 | — |
| — | 5.40 | 6.20 | 5.80 | +0.26 | 23.1% | 370 | 23.1% | -0.78 | 34.20 | 33.35 | 35.05 | — |
| — | 4.40 | 4.75 | 4.58 | +0.22 | 23.0% | 375 | 23.0% | -0.82 | 38.15 | 37.20 | 39.10 | — |
| — | 2.75 | 3.15 | 2.95 | +0.16 | 22.8% | 385 | 22.8% | -0.89 | 46.95 | 45.90 | 48.00 | — |
| — | 1.55 | 2.08 | 1.81 | +0.11 | 22.7% | 395 | 22.7% | -0.94 | 56.60 | 55.20 | 58.00 | — |
| — | 1.00 | 1.30 | 1.15 | +0.07 | 22.7% | 405 | 22.7% | -0.97 | 65.90 | 64.80 | 67.00 | — |
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.