Spot 340.53
· 128 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 04:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.30 | 35.20 | 33.25 | +0.99 | 41.1% | 307.5 | 41.1% | -0.01 | — | — | 2.25 | — |
| — | 29.10 | 32.80 | 30.95 | +0.99 | 40.8% | 310 | 40.8% | -0.01 | 0.23 | 0.05 | 0.40 | — |
| — | 27.10 | 29.60 | 28.35 | +0.98 | 40.3% | 312.5 | 40.3% | -0.02 | 0.40 | 0.10 | 0.70 | — |
| — | 23.90 | 27.80 | 25.85 | +0.97 | 39.7% | 315 | 39.7% | -0.03 | 0.40 | 0.10 | 0.70 | — |
| — | 21.90 | 25.10 | 23.50 | +0.96 | 38.9% | 317.5 | 38.9% | -0.04 | 0.23 | 0.05 | 0.40 | — |
| — | 19.50 | 23.10 | 21.30 | +0.95 | 37.9% | 320 | 37.9% | -0.05 | 0.28 | 0.05 | 0.50 | — |
| — | 16.80 | 20.00 | 18.40 | +0.93 | 36.8% | 322.5 | 36.8% | -0.07 | — | — | 0.65 | — |
| — | 14.30 | 17.60 | 15.95 | +0.90 | 35.6% | 325 | 35.6% | -0.10 | 0.75 | 0.20 | 1.30 | 260 |
| 1 | 12.40 | 15.90 | 14.15 | +0.87 | 34.4% | 327.5 | — | — | — | — | 2.45 | — |
| — | 10.80 | 13.70 | 12.25 | — | — | 330 | — | — | 1.23 | 0.65 | 1.80 | — |
| — | 8.10 | 11.70 | 9.90 | +0.77 | 32.3% | 332.5 | 32.3% | -0.23 | 2.08 | 0.75 | 3.40 | — |
| — | 6.10 | 9.80 | 7.95 | +0.70 | 31.5% | 335 | 31.5% | -0.30 | 2.10 | 0.50 | 3.70 | — |
| — | 4.00 | 7.90 | 5.95 | +0.62 | 31.0% | 337.5 | 31.0% | -0.38 | 2.27 | 1.45 | 3.10 | — |
| — | 3.60 | 5.70 | 4.65 | +0.53 | 30.7% | 340 | 30.7% | -0.47 | 3.83 | 2.85 | 4.80 | — |
| — | 1.60 | 5.20 | 3.40 | +0.44 | 30.8% | 342.5 | 30.8% | -0.56 | 5.10 | 3.40 | 6.80 | — |
| — | 0.05 | 4.30 | 2.17 | +0.35 | 31.1% | 345 | 31.1% | -0.65 | 7.05 | 5.60 | 8.50 | — |
| — | 0.20 | 3.50 | 1.85 | +0.28 | 31.4% | 347.5 | 31.4% | -0.72 | 7.95 | 6.30 | 9.60 | — |
| — | 0.35 | 3.10 | 1.73 | +0.21 | 31.7% | 350 | 31.7% | -0.79 | 10.35 | 8.30 | 12.40 | — |
| — | 0.15 | 2.00 | 1.07 | +0.16 | 32.1% | 352.5 | 32.1% | -0.85 | 12.60 | 11.30 | 13.90 | — |
| — | — | 2.40 | — | +0.11 | 32.3% | 355 | 32.3% | -0.89 | 14.80 | 13.50 | 16.10 | — |
| — | 0.10 | 0.40 | 0.25 | +0.08 | 32.5% | 357.5 | 32.5% | -0.92 | 17.35 | 15.70 | 19.00 | — |
| — | — | 1.35 | — | +0.05 | 32.7% | 360 | 32.7% | -0.95 | 19.30 | 17.50 | 21.10 | — |
| — | — | 2.25 | — | +0.04 | 32.8% | 362.5 | 32.8% | -0.97 | 22.00 | 20.20 | 23.80 | — |
| — | — | 2.20 | — | +0.02 | 32.9% | 365 | 32.9% | -0.98 | 24.45 | 22.50 | 26.40 | — |
| — | — | 2.20 | — | +0.01 | 33.0% | 367.5 | 33.0% | -0.99 | 26.90 | 24.90 | 28.90 | — |
| — | — | 0.30 | — | +0.01 | 33.1% | 370 | 33.1% | -1.00 | 29.40 | 28.00 | 30.80 | — |
| — | — | 2.15 | — | +0.00 | 33.2% | 372.5 | 33.2% | -1.00 | 32.30 | 30.70 | 33.90 | — |
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.