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 | |
| — | 32.00 | 35.80 | 33.90 | +0.97 | 33.1% | 307.5 | 33.1% | -0.03 | — | — | 2.65 | — |
| — | 29.40 | 33.50 | 31.45 | +0.96 | 32.4% | 310 | 32.4% | -0.04 | — | — | 2.75 | — |
| — | 27.20 | 31.00 | 29.10 | +0.95 | 31.8% | 312.5 | 31.8% | -0.05 | — | — | 1.25 | — |
| — | 25.20 | 28.00 | 26.60 | +0.93 | 31.2% | 315 | 31.2% | -0.07 | 1.25 | 0.35 | 2.15 | — |
| — | 22.50 | 26.20 | 24.35 | +0.91 | 30.6% | 317.5 | 30.6% | -0.09 | 1.68 | 0.35 | 3.00 | — |
| — | 20.00 | 24.00 | 22.00 | +0.89 | 30.0% | 320 | 30.0% | -0.11 | 0.85 | 0.05 | 1.65 | — |
| — | 18.00 | 21.70 | 19.85 | +0.87 | 29.5% | 322.5 | 29.5% | -0.13 | 1.75 | 0.10 | 3.40 | — |
| — | 15.80 | 19.50 | 17.65 | +0.84 | 29.0% | 325 | 29.0% | -0.16 | 1.38 | 1.05 | 1.70 | — |
| — | 13.60 | 17.50 | 15.55 | +0.80 | 28.5% | 327.5 | 28.5% | -0.20 | 2.33 | 0.45 | 4.20 | — |
| — | 11.90 | 15.40 | 13.65 | +0.76 | 28.1% | 330 | 28.1% | -0.24 | 3.00 | 1.40 | 4.60 | — |
| — | 10.20 | 13.40 | 11.80 | +0.71 | 27.7% | 332.5 | 27.7% | -0.29 | 3.38 | 1.85 | 4.90 | — |
| — | 8.30 | 11.80 | 10.05 | +0.65 | 27.3% | 335 | 27.3% | -0.35 | 3.90 | 1.90 | 5.90 | — |
| — | 6.00 | 10.00 | 8.00 | +0.60 | 27.0% | 337.5 | 27.0% | -0.41 | 4.53 | 2.55 | 6.50 | — |
| — | 4.60 | 8.10 | 6.35 | +0.53 | 26.6% | 340 | 26.6% | -0.47 | 5.95 | 4.40 | 7.50 | — |
| — | 3.10 | 7.30 | 5.20 | +0.47 | 26.4% | 342.5 | 26.4% | -0.53 | 7.00 | 5.40 | 8.60 | — |
| — | 2.00 | 6.00 | 4.00 | +0.41 | 26.1% | 345 | 26.1% | -0.60 | 8.30 | 6.70 | 9.90 | — |
| — | 1.60 | 5.30 | 3.45 | +0.35 | 25.9% | 347.5 | 25.9% | -0.66 | 9.90 | 8.40 | 11.40 | — |
| — | 1.95 | 3.00 | 2.48 | +0.29 | 25.8% | 350 | 25.8% | -0.72 | 11.45 | 10.10 | 12.80 | — |
| — | 1.00 | 4.00 | 2.50 | — | — | 352.5 | 25.7% | -0.77 | 13.40 | 12.10 | 14.70 | — |
| — | 0.85 | 3.40 | 2.12 | +0.19 | 25.6% | 355 | 25.6% | -0.82 | 15.45 | 13.60 | 17.30 | — |
| — | 0.50 | 2.95 | 1.73 | +0.15 | 25.5% | 357.5 | 25.5% | -0.86 | 17.90 | 16.30 | 19.50 | — |
| — | 0.60 | 1.45 | 1.02 | +0.11 | 25.5% | 360 | 25.5% | -0.90 | 19.70 | 18.00 | 21.40 | — |
| — | 0.05 | 2.50 | 1.27 | +0.06 | 25.5% | 365 | 25.5% | -0.95 | 24.35 | 22.70 | 26.00 | — |
| — | — | 2.35 | — | +0.03 | 25.7% | 370 | 25.7% | -0.98 | 29.50 | 27.40 | 31.60 | — |
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.