Spot 282.66
· 88 contratti su 2 scadenze
· fonte ibkr
· catturata 29/06 18:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.70 | 29.70 | 28.20 | +0.97 | 34.8% | 255 | 34.8% | -0.03 | 0.27 | 0.16 | 0.37 | — |
| — | 21.95 | 24.75 | 23.35 | +0.95 | 32.6% | 260 | 32.6% | -0.05 | 0.35 | 0.29 | 0.41 | — |
| — | 20.10 | 22.00 | 21.05 | +0.93 | 31.6% | 262.5 | 31.6% | -0.07 | 0.46 | 0.34 | 0.57 | — |
| — | 17.50 | 19.15 | 18.32 | +0.91 | 30.6% | 265 | 30.6% | -0.09 | 0.55 | 0.43 | 0.67 | — |
| — | 15.30 | 16.80 | 16.05 | — | — | 267.5 | 29.8% | -0.12 | 0.70 | 0.59 | 0.81 | — |
| — | 13.20 | 14.45 | 13.82 | +0.84 | 29.0% | 270 | 29.0% | -0.16 | 0.93 | 0.81 | 1.05 | — |
| — | 11.10 | 12.25 | 11.68 | +0.80 | 28.4% | 272.5 | 28.4% | -0.20 | 1.32 | 1.15 | 1.50 | — |
| — | 9.15 | 10.00 | 9.57 | +0.74 | 27.8% | 275 | 27.8% | -0.26 | 1.81 | 1.64 | 1.98 | — |
| — | 7.40 | 8.20 | 7.80 | +0.67 | 27.3% | 277.5 | 27.3% | -0.33 | 2.52 | 2.30 | 2.75 | — |
| — | 5.95 | 6.45 | 6.20 | +0.60 | 26.8% | 280 | 26.8% | -0.41 | 3.48 | 3.35 | 3.60 | — |
| — | 4.55 | 5.05 | 4.80 | +0.51 | 26.5% | 282.5 | 26.5% | -0.49 | 4.47 | 4.20 | 4.75 | — |
| — | 3.45 | 3.70 | 3.58 | +0.43 | 26.2% | 285 | 26.2% | -0.58 | 5.80 | 5.55 | 6.05 | — |
| — | 2.50 | 2.87 | 2.69 | +0.35 | 26.0% | 287.5 | 26.0% | -0.66 | 7.25 | 6.55 | 7.95 | — |
| — | 1.74 | 2.06 | 1.90 | +0.27 | 25.8% | 290 | 25.8% | -0.73 | 9.20 | 8.80 | 9.60 | — |
| — | 1.18 | 1.50 | 1.34 | +0.21 | 25.7% | 292.5 | 25.7% | -0.80 | 11.07 | 10.30 | 11.85 | — |
| — | 0.76 | 1.00 | 0.88 | +0.15 | 25.7% | 295 | 25.7% | -0.86 | 13.03 | 12.30 | 13.75 | — |
| — | 0.54 | 0.74 | 0.64 | +0.11 | 25.7% | 297.5 | 25.7% | -0.90 | 15.45 | 14.40 | 16.50 | — |
| — | 0.37 | 0.48 | 0.42 | +0.08 | 25.7% | 300 | 25.7% | -0.93 | 17.45 | 16.55 | 18.35 | — |
| — | 0.16 | 0.37 | 0.27 | +0.05 | 25.8% | 302.5 | 25.8% | -0.96 | 19.98 | 18.70 | 21.25 | — |
| — | 0.14 | 0.23 | 0.18 | +0.03 | 26.0% | 305 | 26.0% | -0.98 | 22.45 | 21.15 | 23.75 | — |
| — | 0.09 | 0.20 | 0.14 | +0.02 | 26.2% | 307.5 | 26.2% | -0.99 | 24.95 | 23.65 | 26.25 | — |
| — | 0.04 | 0.11 | 0.07 | +0.01 | 26.4% | 310 | 26.4% | -1.00 | 27.35 | 26.10 | 28.60 | — |
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.