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 | |
| — | 105.75 | 110.55 | 108.15 | +0.92 | 61.9% | 240 | 61.9% | -0.08 | 4.05 | 3.70 | 4.40 | — |
| — | 96.30 | 101.90 | 99.10 | +0.90 | 61.2% | 250 | 61.2% | -0.11 | 5.30 | 4.85 | 5.75 | — |
| — | 87.85 | 92.55 | 90.20 | +0.87 | 60.5% | 260 | 60.5% | -0.13 | 6.92 | 6.40 | 7.45 | — |
| — | 80.60 | 85.20 | 82.90 | +0.84 | 60.0% | 270 | 60.0% | -0.16 | 8.90 | 8.45 | 9.35 | — |
| — | 72.85 | 78.15 | 75.50 | +0.81 | 59.5% | 280 | 59.5% | -0.19 | 11.40 | 10.85 | 11.95 | — |
| — | 65.25 | 70.65 | 67.95 | +0.77 | 59.1% | 290 | 59.1% | -0.23 | 14.18 | 13.70 | 14.65 | — |
| — | 59.75 | 63.60 | 61.67 | +0.74 | 58.8% | 300 | 58.8% | -0.27 | 17.60 | 17.30 | 17.90 | — |
| — | 52.70 | 57.70 | 55.20 | +0.70 | 58.5% | 310 | 58.5% | -0.31 | 21.00 | 20.35 | 21.65 | — |
| — | 47.75 | 51.60 | 49.67 | +0.66 | 58.3% | 320 | 58.3% | -0.35 | 25.40 | 24.35 | 26.45 | — |
| — | 41.30 | 46.20 | 43.75 | +0.61 | 58.1% | 330 | 58.1% | -0.39 | 29.75 | 28.90 | 30.60 | — |
| — | 37.60 | 40.40 | 39.00 | +0.57 | 58.0% | 340 | 58.0% | -0.44 | 34.65 | 33.95 | 35.35 | — |
| — | 32.90 | 36.20 | 34.55 | +0.53 | 57.9% | 350 | 57.9% | -0.48 | 39.80 | 38.50 | 41.10 | — |
| — | 29.25 | 31.00 | 30.12 | +0.48 | 57.9% | 360 | 57.9% | -0.52 | 45.52 | 43.25 | 47.80 | — |
| — | 24.70 | 27.45 | 26.07 | +0.44 | 57.9% | 370 | 57.9% | -0.56 | 51.60 | 49.85 | 53.35 | — |
| — | 21.90 | 23.45 | 22.68 | +0.40 | 57.9% | 380 | 57.9% | -0.60 | 58.08 | 56.10 | 60.05 | — |
| — | 18.90 | 21.15 | 20.02 | +0.37 | 57.9% | 390 | 57.9% | -0.64 | 64.88 | 62.45 | 67.30 | — |
| — | 16.55 | 19.15 | 17.85 | +0.33 | 58.0% | 400 | — | — | 72.28 | 69.75 | 74.80 | — |
| — | 14.60 | 16.80 | 15.70 | — | — | 410 | — | — | 80.35 | 78.25 | 82.45 | — |
| — | 12.65 | 14.20 | 13.43 | — | — | 420 | — | — | 88.38 | 86.05 | 90.70 | — |
| — | 9.65 | 12.85 | 11.25 | +0.24 | 58.2% | 430 | 58.2% | -0.77 | 96.88 | 94.10 | 99.65 | — |
| — | 9.55 | 11.20 | 10.38 | — | — | 440 | — | — | 105.42 | 102.60 | 108.25 | — |
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.