Spot 281.69
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 02:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 56.15 | 58.70 | 57.42 | — | — | 230 | — | — | 4.83 | 4.40 | 5.25 | — |
| — | — | — | — | — | — | 235 | — | — | — | — | — | — |
| — | 48.20 | 50.80 | 49.50 | +0.81 | 45.2% | 240 | — | — | 6.83 | 6.45 | 7.20 | — |
| — | — | — | — | +0.79 | 44.9% | 245 | — | — | — | — | — | — |
| — | 41.00 | 43.55 | 42.27 | +0.76 | 44.6% | 250 | 44.6% | -0.24 | 9.38 | 8.95 | 9.80 | — |
| — | — | — | — | +0.73 | 44.3% | 255 | 44.3% | -0.27 | — | — | — | — |
| — | 34.50 | 36.65 | 35.58 | +0.70 | 44.0% | 260 | 44.0% | -0.31 | 12.30 | 11.30 | 13.30 | — |
| — | — | — | — | +0.67 | 43.8% | 265 | 43.8% | -0.34 | — | — | — | — |
| — | 28.15 | 30.60 | 29.38 | +0.63 | 43.6% | 270 | 43.6% | -0.37 | 15.93 | 14.85 | 17.00 | — |
| — | — | — | — | +0.60 | 43.4% | 275 | 43.4% | -0.41 | — | — | — | — |
| — | 22.30 | 25.45 | 23.88 | +0.56 | 43.2% | 280 | 43.2% | -0.44 | 21.18 | 20.30 | 22.05 | — |
| — | — | — | — | +0.53 | 43.1% | 285 | 43.1% | -0.48 | — | — | — | — |
| — | 17.50 | 21.30 | 19.40 | +0.49 | 43.0% | 290 | 43.0% | -0.51 | 26.00 | 24.85 | 27.15 | — |
| — | — | — | — | +0.46 | 42.9% | 295 | 42.9% | -0.55 | — | — | — | — |
| — | 14.85 | 16.30 | 15.57 | +0.43 | 42.8% | 300 | 42.8% | -0.58 | 32.90 | 31.95 | 33.85 | — |
| — | — | — | — | +0.39 | 42.8% | 305 | 42.8% | -0.62 | — | — | — | — |
| — | 11.40 | 14.05 | 12.72 | +0.36 | 42.8% | 310 | 42.8% | -0.65 | 39.65 | 38.40 | 40.90 | — |
| — | — | — | — | +0.33 | 42.8% | 315 | 42.8% | -0.68 | — | — | — | — |
| — | 9.20 | 10.25 | 9.72 | +0.31 | 42.8% | 320 | 42.8% | -0.71 | 47.12 | 45.95 | 48.30 | — |
| — | — | — | — | +0.28 | 42.8% | 325 | 42.8% | -0.74 | — | — | — | — |
| — | — | — | — | +0.23 | 42.9% | 335 | 42.9% | -0.78 | — | — | — | — |
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.