Spot 181.77
· 220 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.30 | 29.80 | 26.05 | +0.75 | 40.9% | 163.6 | 40.9% | -0.26 | 7.05 | 3.20 | 10.90 | — |
| — | 23.70 | 27.60 | 25.65 | +0.74 | 40.9% | 163.8 | 40.9% | -0.26 | 6.75 | 2.60 | 10.90 | — |
| — | 23.90 | 28.90 | 26.40 | +0.74 | 40.9% | 164 | 40.9% | -0.26 | 8.15 | 5.50 | 10.80 | — |
| — | 21.90 | 30.10 | 26.00 | +0.74 | 40.9% | 164.2 | 40.9% | -0.26 | 6.60 | 2.70 | 10.50 | — |
| — | 21.70 | 30.00 | 25.85 | +0.74 | 40.8% | 164.4 | 40.8% | -0.26 | 7.70 | 5.60 | 9.80 | — |
| — | 22.80 | 27.10 | 24.95 | +0.74 | 40.8% | 164.6 | 40.8% | -0.27 | 7.15 | 4.50 | 9.80 | — |
| — | 23.90 | 29.60 | 26.75 | +0.73 | 40.8% | 164.8 | 40.8% | -0.27 | 6.40 | 3.70 | 9.10 | — |
| — | 21.50 | 29.50 | 25.50 | +0.73 | 40.8% | 165 | 40.8% | -0.27 | 7.40 | 3.70 | 11.10 | — |
| — | 24.10 | 27.20 | 25.65 | +0.73 | 40.8% | 165.2 | 40.8% | -0.27 | 7.15 | 3.50 | 10.80 | — |
| — | 21.10 | 26.30 | 23.70 | +0.73 | 40.8% | 165.4 | 40.8% | -0.27 | 7.35 | 4.70 | 10.00 | — |
| — | 23.50 | 29.10 | 26.30 | +0.73 | 40.7% | 165.6 | 40.7% | -0.28 | 7.00 | 4.60 | 9.40 | — |
| — | 23.60 | 28.90 | 26.25 | +0.73 | 40.7% | 165.8 | 40.7% | -0.28 | 7.40 | 3.60 | 11.20 | — |
| — | 20.60 | 28.80 | 24.70 | +0.72 | 40.7% | 166 | 40.7% | -0.28 | 6.75 | 4.30 | 9.20 | — |
| — | 20.50 | 26.60 | 23.55 | +0.72 | 40.7% | 166.2 | 40.7% | -0.28 | 7.70 | 5.20 | 10.20 | — |
| — | 21.60 | 26.20 | 23.90 | +0.72 | 40.7% | 166.4 | 40.7% | -0.28 | 7.10 | 5.20 | 9.00 | — |
| — | 21.40 | 26.40 | 23.90 | +0.72 | 40.7% | 166.6 | 40.7% | -0.29 | 7.10 | 4.00 | 10.20 | — |
| — | 21.30 | 28.30 | 24.80 | +0.72 | 40.7% | 166.8 | 40.7% | -0.29 | 7.20 | 5.30 | 9.10 | — |
| — | 20.10 | 28.10 | 24.10 | +0.71 | 40.6% | 167 | 40.6% | -0.29 | 6.30 | 3.60 | 9.00 | — |
| — | 21.00 | 25.80 | 23.40 | +0.71 | 40.6% | 167.2 | 40.6% | -0.29 | 8.00 | 5.20 | 10.80 | — |
| — | 20.90 | 27.90 | 24.40 | +0.71 | 40.6% | 167.4 | 40.6% | -0.29 | 7.25 | 5.40 | 9.10 | — |
| — | 19.60 | 27.70 | 23.65 | +0.71 | 40.6% | 167.6 | 40.6% | -0.29 | 7.30 | 5.40 | 9.20 | — |
| — | 20.70 | 25.60 | 23.15 | +0.71 | 40.6% | 167.8 | 40.6% | -0.30 | 8.00 | 4.00 | 12.00 | — |
| — | 20.50 | 25.20 | 22.85 | +0.70 | 40.6% | 168 | 40.6% | -0.30 | 8.30 | 5.70 | 10.90 | — |
| — | 19.20 | 27.40 | 23.30 | +0.70 | 40.6% | 168.2 | 40.6% | -0.30 | 7.90 | 6.00 | 9.80 | — |
| — | 19.10 | 27.20 | 23.15 | +0.70 | 40.5% | 168.4 | 40.5% | -0.30 | 8.10 | 6.20 | 10.00 | — |
| — | 18.90 | 25.10 | 22.00 | +0.70 | 40.5% | 168.6 | 40.5% | -0.31 | 8.25 | 4.10 | 12.40 | — |
| — | 19.80 | 24.10 | 21.95 | +0.70 | 40.5% | 168.8 | 40.5% | -0.31 | 9.35 | 7.60 | 11.10 | — |
| — | 19.00 | 24.40 | 21.70 | +0.69 | 40.5% | 169 | 40.5% | -0.31 | 8.20 | 6.10 | 10.30 | — |
| — | 19.50 | 24.70 | 22.10 | +0.69 | 40.5% | 169.2 | 40.5% | -0.31 | 8.45 | 4.30 | 12.60 | — |
| — | 19.60 | 25.50 | 22.55 | +0.69 | 40.5% | 169.4 | 40.5% | -0.31 | 9.50 | 7.60 | 11.40 | — |
| — | 19.50 | 25.50 | 22.50 | +0.69 | 40.5% | 169.6 | 40.5% | -0.32 | 9.50 | 7.40 | 11.60 | — |
| — | 19.40 | 26.30 | 22.85 | +0.69 | 40.4% | 169.8 | 40.4% | -0.32 | 7.90 | 5.50 | 10.30 | — |
| — | 19.30 | 25.10 | 22.20 | +0.68 | 40.4% | 170 | 40.4% | -0.32 | 8.80 | 7.30 | 10.30 | — |
| — | 17.90 | 25.70 | 21.80 | +0.68 | 40.4% | 170.2 | 40.4% | -0.32 | 8.50 | 5.00 | 12.00 | — |
| — | 19.00 | 25.50 | 22.25 | +0.68 | 40.4% | 170.4 | 40.4% | -0.32 | 9.55 | 7.20 | 11.90 | — |
| — | 19.00 | 25.80 | 22.40 | +0.68 | 40.4% | 170.6 | 40.4% | -0.33 | 9.35 | 7.30 | 11.40 | — |
| — | 18.60 | 25.70 | 22.15 | +0.68 | 40.4% | 170.8 | 40.4% | -0.33 | 9.45 | 7.50 | 11.40 | — |
| — | 18.30 | 23.00 | 20.65 | +0.67 | 40.4% | 171 | 40.4% | -0.33 | 8.45 | 6.30 | 10.60 | — |
| — | 19.30 | 25.50 | 22.40 | +0.67 | 40.4% | 171.2 | 40.4% | -0.33 | 9.15 | 5.10 | 13.20 | — |
| — | 19.30 | 23.00 | 21.15 | +0.67 | 40.3% | 171.4 | 40.3% | -0.33 | 9.10 | 6.80 | 11.40 | — |
| — | 18.00 | 22.20 | 20.10 | +0.67 | 40.3% | 171.6 | 40.3% | -0.34 | 10.15 | 7.90 | 12.40 | — |
| — | 19.90 | 22.00 | 20.95 | +0.66 | 40.3% | 171.8 | 40.3% | -0.34 | 9.55 | 7.00 | 12.10 | — |
| — | 19.70 | 23.40 | 21.55 | +0.66 | 40.3% | 172 | 40.3% | -0.34 | 8.40 | 6.10 | 10.70 | — |
| — | 16.70 | 21.90 | 19.30 | +0.63 | 40.1% | 175 | 40.1% | -0.37 | 10.85 | 9.80 | 11.90 | — |
| — | 16.40 | 19.70 | 18.05 | +0.62 | 40.1% | 176 | 40.1% | -0.38 | 11.85 | 9.70 | 14.00 | — |
| — | 14.60 | 20.50 | 17.55 | +0.58 | 39.9% | 180 | 39.9% | -0.43 | 12.85 | 12.30 | 13.40 | — |
| — | 13.50 | 14.60 | 14.05 | +0.53 | 39.8% | 184 | 39.8% | -0.47 | 14.90 | 14.40 | 15.40 | — |
| — | 13.10 | 13.90 | 13.50 | +0.52 | 39.8% | 185 | 39.8% | -0.48 | 15.25 | 14.70 | 15.80 | — |
| — | 11.90 | 12.80 | 12.35 | +0.49 | 39.7% | 188 | 39.7% | -0.52 | 18.10 | 15.90 | 20.30 | — |
| — | 11.20 | 12.20 | 11.70 | +0.47 | 39.7% | 190 | 39.7% | -0.54 | 17.70 | 16.10 | 19.30 | — |
| — | 9.20 | 15.00 | 12.10 | +0.45 | 39.6% | 192 | 39.6% | -0.56 | 18.95 | 15.40 | 22.50 | — |
| — | 8.40 | 11.00 | 9.70 | +0.42 | 39.6% | 195 | 39.6% | -0.59 | 21.45 | 20.30 | 22.60 | — |
| — | 8.80 | 10.20 | 9.50 | +0.41 | 39.6% | 196 | 39.6% | -0.60 | 21.15 | 18.90 | 23.40 | — |
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.