Spot 289.34
· 90 contratti su 2 scadenze
· fonte ibkr
· catturata 30/06 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.50 | 31.10 | 29.80 | +0.93 | 35.5% | 260 | 35.5% | -0.07 | 0.22 | 0.20 | 0.24 | — |
| — | 26.05 | 28.90 | 27.48 | +0.91 | 34.2% | 262.5 | 34.2% | -0.09 | 0.26 | 0.19 | 0.33 | — |
| — | 23.60 | 26.50 | 25.05 | +0.89 | 32.9% | 265 | 32.9% | -0.11 | 0.32 | 0.30 | 0.34 | — |
| — | 21.20 | 24.30 | 22.75 | +0.86 | 31.7% | 267.5 | 31.7% | -0.14 | 0.41 | 0.35 | 0.46 | — |
| — | 18.75 | 21.65 | 20.20 | +0.82 | 30.5% | 270 | 30.5% | -0.18 | 0.56 | 0.50 | 0.63 | — |
| — | 17.05 | 18.80 | 17.93 | +0.78 | 29.4% | 272.5 | 29.4% | -0.23 | 0.67 | 0.60 | 0.73 | — |
| — | 15.15 | 16.30 | 15.72 | +0.72 | 28.3% | 275 | 28.3% | -0.29 | 0.90 | 0.82 | 0.98 | — |
| — | 13.05 | 14.05 | 13.55 | +0.65 | 27.5% | 277.5 | 27.5% | -0.35 | 1.20 | 1.15 | 1.24 | — |
| — | 11.05 | 11.65 | 11.35 | +0.58 | 26.8% | 280 | 26.8% | -0.43 | 1.57 | 1.49 | 1.66 | — |
| — | 8.95 | 9.75 | 9.35 | +0.50 | 26.3% | 282.5 | 26.3% | -0.50 | 2.13 | 2.00 | 2.26 | — |
| — | 7.30 | 8.05 | 7.67 | +0.42 | 25.9% | 285 | 25.9% | -0.58 | 2.83 | 2.66 | 3.00 | — |
| — | 5.75 | 6.20 | 5.97 | +0.35 | 25.4% | 287.5 | 25.4% | -0.66 | 3.80 | 3.65 | 3.95 | — |
| — | 4.50 | 4.75 | 4.62 | +0.28 | 25.1% | 290 | 25.1% | -0.73 | 4.92 | 4.75 | 5.10 | — |
| — | 3.35 | 3.65 | 3.50 | +0.22 | 24.9% | 292.5 | 24.9% | -0.79 | 6.25 | 5.95 | 6.55 | — |
| — | 2.44 | 2.65 | 2.54 | +0.17 | 24.8% | 295 | 24.8% | -0.84 | 7.88 | 7.60 | 8.15 | — |
| — | 1.75 | 1.98 | 1.86 | +0.13 | 24.6% | 297.5 | 24.6% | -0.88 | 9.78 | 9.05 | 10.50 | — |
| — | 1.22 | 1.33 | 1.27 | +0.10 | 24.5% | 300 | 24.5% | -0.92 | 11.40 | 10.80 | 12.00 | — |
| — | 0.83 | 0.98 | 0.91 | +0.07 | 24.5% | 302.5 | 24.5% | -0.94 | 13.95 | 12.65 | 15.25 | — |
| — | 0.56 | 0.61 | 0.58 | +0.05 | 24.6% | 305 | 24.6% | -0.96 | 16.05 | 14.90 | 17.20 | — |
| — | 0.35 | 0.42 | 0.39 | +0.04 | 24.7% | 307.5 | 24.7% | -0.98 | 18.45 | 17.10 | 19.80 | — |
| — | 0.22 | 0.28 | 0.25 | +0.03 | 24.9% | 310 | 24.9% | -0.99 | 20.88 | 19.60 | 22.15 | — |
| — | 0.12 | 0.21 | 0.17 | +0.02 | 25.3% | 312.5 | 25.3% | -1.00 | 23.43 | 22.15 | 24.70 | — |
| — | 0.10 | 0.12 | 0.11 | +0.02 | 25.7% | 315 | 25.7% | -1.00 | 25.80 | 24.40 | 27.20 | — |
| — | 0.04 | 0.10 | 0.07 | +0.01 | 26.2% | 317.5 | 26.2% | -1.00 | 28.35 | 27.05 | 29.65 | — |
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.