Spot 341.03
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 103.00 | 108.90 | 105.95 | +0.92 | 61.4% | 240 | 61.4% | -0.08 | 3.77 | 3.50 | 4.05 | 474 |
| — | 94.95 | 100.20 | 97.58 | +0.90 | 60.6% | 250 | 60.6% | -0.10 | 5.00 | 4.75 | 5.25 | — |
| — | 86.95 | 91.70 | 89.33 | +0.88 | 59.9% | 260 | 59.9% | -0.12 | 6.47 | 6.20 | 6.75 | — |
| — | 78.10 | 83.75 | 80.92 | +0.85 | 59.3% | 270 | 59.3% | -0.15 | 8.18 | 7.25 | 9.10 | — |
| — | 70.05 | 77.60 | 73.83 | +0.82 | 58.8% | 280 | 58.8% | -0.19 | 10.62 | 10.05 | 11.20 | — |
| — | 64.25 | 68.80 | 66.53 | +0.78 | 58.3% | 290 | 58.3% | -0.22 | 13.32 | 12.65 | 14.00 | — |
| — | 58.15 | 61.00 | 59.58 | +0.74 | 57.9% | 300 | 57.9% | -0.26 | 16.65 | 15.80 | 17.50 | — |
| — | 51.30 | 55.70 | 53.50 | +0.70 | 57.6% | 310 | 57.6% | -0.30 | 20.32 | 19.35 | 21.30 | — |
| — | 45.65 | 49.35 | 47.50 | +0.66 | 57.3% | 320 | 57.3% | -0.34 | 24.05 | 23.40 | 24.70 | — |
| — | 40.70 | 43.15 | 41.92 | +0.61 | 57.1% | 330 | 57.1% | -0.39 | 28.68 | 27.75 | 29.60 | — |
| — | 35.10 | 39.20 | 37.15 | +0.57 | 57.0% | 340 | 57.0% | -0.43 | 33.48 | 32.00 | 34.95 | — |
| — | 30.65 | 34.60 | 32.62 | +0.53 | 56.9% | 350 | 56.9% | -0.48 | 39.42 | 37.65 | 41.20 | — |
| — | 28.15 | 29.55 | 28.85 | +0.48 | 56.8% | 360 | 56.8% | -0.52 | 45.48 | 43.95 | 47.00 | — |
| — | 24.10 | 25.95 | 25.02 | +0.44 | 56.8% | 370 | 56.8% | -0.56 | 52.25 | 50.40 | 54.10 | — |
| — | 21.55 | 23.30 | 22.43 | +0.40 | 56.8% | 380 | 56.8% | -0.60 | 58.20 | 56.30 | 60.10 | — |
| — | 18.10 | 20.35 | 19.23 | +0.36 | 56.9% | 390 | 56.9% | -0.64 | 65.38 | 63.30 | 67.45 | — |
| — | 15.70 | 17.65 | 16.68 | +0.33 | 56.9% | 400 | 56.9% | -0.68 | 73.60 | 71.50 | 75.70 | — |
| — | 13.60 | 15.20 | 14.40 | +0.30 | 57.0% | 410 | 57.0% | -0.72 | 81.00 | 78.30 | 83.70 | — |
| — | 10.40 | 13.00 | 11.70 | +0.26 | 57.1% | 420 | 57.1% | -0.75 | 89.22 | 86.30 | 92.15 | — |
| — | 10.15 | 11.30 | 10.72 | +0.24 | 57.3% | 430 | 57.3% | -0.78 | 97.50 | 94.55 | 100.45 | — |
| — | 8.70 | 10.10 | 9.40 | +0.21 | 57.4% | 440 | 57.4% | -0.80 | 105.62 | 103.00 | 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.