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 | |
| — | 71.75 | 74.20 | 72.97 | +0.88 | 29.9% | 275 | 29.9% | -0.12 | 4.55 | 4.20 | 4.90 | — |
| — | 63.85 | 65.75 | 64.80 | +0.85 | 29.1% | 285 | 29.1% | -0.15 | 5.85 | 5.50 | 6.20 | — |
| — | 55.15 | 57.70 | 56.42 | +0.81 | 28.4% | 295 | 28.4% | -0.19 | 7.67 | 7.25 | 8.10 | — |
| — | 48.00 | 49.55 | 48.77 | +0.77 | 27.7% | 305 | 27.7% | -0.24 | 10.03 | 9.50 | 10.55 | — |
| — | 43.90 | 46.40 | 45.15 | +0.74 | 27.4% | 310 | 27.4% | -0.26 | 11.60 | 10.85 | 12.35 | — |
| — | 40.40 | 42.95 | 41.67 | +0.72 | 27.1% | 315 | 27.1% | -0.29 | 12.20 | 11.50 | 12.90 | — |
| — | 37.90 | 39.30 | 38.60 | +0.69 | 26.8% | 320 | 26.8% | -0.32 | 14.25 | 13.60 | 14.90 | — |
| — | 33.90 | 36.40 | 35.15 | +0.66 | 26.5% | 325 | 26.5% | -0.35 | 15.90 | 15.60 | 16.20 | — |
| — | 30.80 | 33.50 | 32.15 | +0.63 | 26.3% | 330 | 26.3% | -0.38 | 17.85 | 17.15 | 18.55 | — |
| — | 28.60 | 29.75 | 29.18 | +0.60 | 26.0% | 335 | 26.0% | -0.41 | 20.00 | 19.35 | 20.65 | — |
| — | 25.50 | 26.95 | 26.23 | +0.57 | 25.8% | 340 | — | — | 22.12 | 21.40 | 22.85 | — |
| — | 23.35 | 24.95 | 24.15 | — | — | 345 | — | — | 24.45 | 23.90 | 25.00 | — |
| — | 20.95 | 22.25 | 21.60 | — | — | 350 | 25.4% | -0.52 | 27.60 | 26.60 | 28.60 | — |
| — | 18.45 | 20.15 | 19.30 | +0.47 | 25.2% | 355 | 25.2% | -0.55 | 29.57 | 28.65 | 30.50 | — |
| — | 16.30 | 18.20 | 17.25 | +0.44 | 25.0% | 360 | 25.0% | -0.59 | 32.48 | 31.55 | 33.40 | — |
| — | 14.75 | 15.75 | 15.25 | +0.40 | 24.8% | 365 | 24.8% | -0.62 | 35.92 | 34.85 | 37.00 | — |
| — | 12.95 | 14.20 | 13.57 | +0.37 | 24.6% | 370 | 24.6% | -0.66 | 39.40 | 38.15 | 40.65 | — |
| — | 11.50 | 12.60 | 12.05 | +0.34 | 24.5% | 375 | 24.5% | -0.69 | 42.80 | 41.70 | 43.90 | — |
| — | 8.35 | 10.15 | 9.25 | +0.29 | 24.2% | 385 | 24.2% | -0.76 | 50.45 | 49.20 | 51.70 | — |
| — | 6.75 | 7.45 | 7.10 | +0.23 | 24.0% | 395 | 24.0% | -0.82 | 58.52 | 57.35 | 59.70 | — |
| — | 4.50 | 6.20 | 5.35 | +0.19 | 23.8% | 405 | 23.8% | -0.88 | 67.45 | 66.10 | 68.80 | — |
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.