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 | |
| — | 111.20 | 115.90 | 113.55 | — | — | 240 | — | — | 7.47 | 6.55 | 8.40 | — |
| — | 102.05 | 107.95 | 105.00 | — | — | 250 | — | — | 10.03 | 8.75 | 11.30 | — |
| — | 95.00 | 100.20 | 97.60 | +0.84 | 56.5% | 260 | — | — | 12.15 | 10.45 | 13.85 | — |
| — | 88.15 | 93.25 | 90.70 | — | — | 270 | — | — | 14.53 | 13.40 | 15.65 | — |
| — | 80.55 | 86.30 | 83.42 | — | — | 280 | 55.9% | -0.22 | 16.93 | 15.65 | 18.20 | — |
| — | 75.00 | 79.80 | 77.40 | — | — | 290 | 55.6% | -0.25 | 20.38 | 19.10 | 21.65 | — |
| — | 68.70 | 73.30 | 71.00 | +0.72 | 55.4% | 300 | 55.4% | -0.28 | 23.68 | 22.25 | 25.10 | — |
| — | 62.75 | 67.35 | 65.05 | +0.69 | 55.2% | 310 | 55.2% | -0.32 | 27.60 | 25.95 | 29.25 | — |
| — | 56.80 | 61.85 | 59.33 | +0.66 | 55.1% | 320 | 55.1% | -0.35 | 31.85 | 29.70 | 34.00 | — |
| — | 52.30 | 56.55 | 54.42 | +0.62 | 55.0% | 330 | 55.0% | -0.38 | 37.05 | 35.65 | 38.45 | — |
| — | 47.50 | 52.10 | 49.80 | +0.59 | 54.9% | 340 | 54.9% | -0.42 | 41.75 | 39.75 | 43.75 | — |
| — | 42.80 | 47.70 | 45.25 | +0.55 | 54.8% | 350 | 54.8% | -0.45 | 47.55 | 45.75 | 49.35 | — |
| — | 37.75 | 43.60 | 40.67 | +0.52 | 54.7% | 360 | 54.7% | -0.49 | 53.35 | 51.40 | 55.30 | — |
| — | 35.15 | 38.75 | 36.95 | +0.49 | 54.7% | 370 | 54.7% | -0.52 | 59.77 | 57.85 | 61.70 | — |
| — | 31.30 | 35.50 | 33.40 | +0.46 | 54.7% | 380 | 54.7% | -0.55 | 66.08 | 63.90 | 68.25 | — |
| — | 28.80 | 33.20 | 31.00 | +0.43 | 54.7% | 390 | 54.7% | -0.58 | 73.28 | 70.75 | 75.80 | — |
| — | 26.00 | 30.15 | 28.07 | +0.40 | 54.7% | 400 | 54.7% | -0.62 | 80.10 | 77.15 | 83.05 | — |
| — | 22.30 | 26.85 | 24.57 | +0.37 | 54.7% | 410 | 54.7% | -0.64 | 87.47 | 84.95 | 90.00 | — |
| — | 21.40 | 24.95 | 23.18 | +0.35 | 54.7% | 420 | 54.7% | -0.67 | 94.88 | 92.35 | 97.40 | — |
| — | 19.25 | 21.30 | 20.27 | +0.32 | 54.8% | 430 | 54.8% | -0.70 | 102.75 | 100.25 | 105.25 | — |
| — | 15.70 | 21.15 | 18.43 | +0.30 | 54.8% | 440 | 54.8% | -0.72 | 110.85 | 108.20 | 113.50 | — |
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.