Spot 340.04
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.55 | 71.55 | 69.05 | +0.93 | 52.7% | 275 | 52.7% | -0.07 | 1.55 | 1.17 | 1.94 | — |
| — | 62.05 | 67.00 | 64.53 | +0.92 | 52.0% | 280 | 52.0% | -0.08 | 1.85 | 1.53 | 2.17 | — |
| — | 57.50 | 62.50 | 60.00 | +0.90 | 51.4% | 285 | 51.4% | -0.10 | 2.33 | 1.96 | 2.70 | — |
| — | 52.20 | 57.65 | 54.92 | +0.88 | 50.9% | 290 | 50.9% | -0.12 | 2.92 | 2.60 | 3.25 | — |
| — | 48.85 | 53.90 | 51.38 | +0.86 | 50.5% | 295 | 50.5% | -0.14 | 3.60 | 3.15 | 4.05 | — |
| — | 44.55 | 49.80 | 47.17 | +0.83 | 50.1% | 300 | 50.1% | -0.17 | 4.45 | 3.90 | 5.00 | — |
| — | 40.00 | 45.80 | 42.90 | +0.81 | 49.8% | 305 | 49.8% | -0.20 | 5.65 | 5.25 | 6.05 | — |
| — | 36.55 | 41.00 | 38.77 | +0.77 | 49.5% | 310 | 49.5% | -0.23 | 6.90 | 6.50 | 7.30 | — |
| — | 33.90 | 38.25 | 36.08 | +0.74 | 49.2% | 315 | 49.2% | -0.26 | 8.32 | 7.75 | 8.90 | — |
| — | 30.25 | 34.60 | 32.42 | +0.70 | 49.0% | 320 | 49.0% | -0.30 | 9.88 | 9.15 | 10.60 | — |
| — | 27.05 | 31.60 | 29.32 | +0.66 | 48.9% | 325 | 48.9% | -0.34 | 11.57 | 10.75 | 12.40 | — |
| — | 24.30 | 28.30 | 26.30 | +0.62 | 48.7% | 330 | 48.7% | -0.38 | 13.47 | 12.65 | 14.30 | — |
| — | 20.85 | 24.70 | 22.77 | +0.58 | 48.6% | 335 | 48.6% | -0.42 | 15.32 | 13.65 | 17.00 | — |
| — | 18.40 | 21.20 | 19.80 | +0.54 | 48.6% | 340 | 48.6% | -0.46 | 17.90 | 16.50 | 19.30 | — |
| — | 16.70 | 19.80 | 18.25 | +0.50 | 48.5% | 345 | 48.5% | -0.51 | 19.85 | 18.05 | 21.65 | — |
| — | 14.25 | 17.50 | 15.88 | +0.45 | 48.5% | 350 | 48.5% | -0.55 | 22.48 | 20.50 | 24.45 | — |
| — | 12.80 | 15.55 | 14.18 | +0.42 | 48.5% | 355 | 48.5% | -0.59 | 26.10 | 24.35 | 27.85 | — |
| — | 10.75 | 12.75 | 11.75 | +0.38 | 48.5% | 360 | 48.5% | -0.63 | 29.55 | 26.95 | 32.15 | — |
| — | 9.30 | 11.90 | 10.60 | +0.34 | 48.6% | 365 | 48.6% | -0.67 | 32.70 | 30.65 | 34.75 | — |
| — | 7.85 | 9.75 | 8.80 | +0.30 | 48.6% | 370 | 48.6% | -0.70 | 36.55 | 33.80 | 39.30 | — |
| 33 | 7.20 | 8.35 | 7.78 | +0.27 | 48.7% | 375 | 48.7% | -0.73 | 40.38 | 37.70 | 43.05 | 12 |
| 114 | 5.75 | 7.75 | 6.75 | +0.24 | 48.8% | 380 | 48.8% | -0.77 | 44.05 | 41.95 | 46.15 | — |
| — | 5.10 | 6.30 | 5.70 | +0.21 | 48.9% | 385 | 48.9% | -0.79 | 48.02 | 45.40 | 50.65 | — |
| — | 4.50 | 4.90 | 4.70 | +0.19 | 49.0% | 390 | 49.0% | -0.82 | 52.35 | 49.60 | 55.10 | — |
| — | 3.80 | 4.60 | 4.20 | +0.17 | 49.1% | 395 | 49.1% | -0.84 | 57.08 | 54.00 | 60.15 | — |
| — | 3.15 | 4.10 | 3.62 | +0.15 | 49.3% | 400 | 49.3% | -0.86 | 61.27 | 58.40 | 64.15 | — |
| — | 2.68 | 3.60 | 3.14 | +0.13 | 49.4% | 405 | 49.4% | -0.88 | 65.88 | 62.95 | 68.80 | — |
| — | 2.29 | 3.70 | 3.00 | +0.11 | 49.6% | 410 | 49.6% | -0.90 | 70.60 | 67.55 | 73.65 | — |
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.