Spot 186.75
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 27/07 22:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.90 | 30.30 | 26.60 | +0.66 | 41.0% | 168.2 | 41.0% | -0.34 | 7.35 | 5.50 | 9.20 | — |
| — | 22.70 | 30.40 | 26.55 | +0.66 | 41.0% | 168.4 | 41.0% | -0.34 | 7.30 | 5.20 | 9.40 | — |
| — | 22.80 | 26.60 | 24.70 | +0.66 | 41.0% | 168.6 | 41.0% | -0.35 | 7.30 | 5.50 | 9.10 | — |
| — | 22.50 | 26.80 | 24.65 | +0.66 | 41.0% | 168.8 | 41.0% | -0.35 | 7.55 | 5.60 | 9.50 | — |
| — | 22.80 | 26.50 | 24.65 | +0.65 | 40.9% | 169 | 40.9% | -0.35 | 7.95 | 5.30 | 10.60 | — |
| — | 22.80 | 26.50 | 24.65 | +0.65 | 40.9% | 169.2 | 40.9% | -0.35 | 7.10 | 4.90 | 9.30 | — |
| — | 22.90 | 29.80 | 26.35 | +0.65 | 40.9% | 169.4 | 40.9% | -0.36 | 7.30 | 5.80 | 8.80 | — |
| — | 22.40 | 26.10 | 24.25 | +0.65 | 40.9% | 169.6 | 40.9% | -0.36 | 6.90 | 4.90 | 8.90 | — |
| — | 23.00 | 25.70 | 24.35 | +0.64 | 40.9% | 169.8 | 40.9% | -0.36 | 6.80 | 5.10 | 8.50 | — |
| — | 21.60 | 29.60 | 25.60 | +0.64 | 40.9% | 170 | 40.9% | -0.36 | 7.00 | 2.40 | 11.60 | — |
| — | 22.00 | 26.60 | 24.30 | +0.64 | 40.8% | 170.2 | 40.8% | -0.36 | 7.55 | 6.20 | 8.90 | — |
| — | 21.00 | 28.90 | 24.95 | +0.64 | 40.8% | 170.4 | 40.8% | -0.37 | 5.72 | 2.45 | 9.00 | — |
| — | 20.80 | 28.30 | 24.55 | +0.64 | 40.8% | 170.6 | 40.8% | -0.37 | 7.65 | 5.30 | 10.00 | — |
| — | 22.90 | 25.70 | 24.30 | +0.63 | 40.8% | 170.8 | 40.8% | -0.37 | 7.30 | 5.50 | 9.10 | — |
| — | 20.50 | 28.40 | 24.45 | +0.63 | 40.8% | 171 | 40.8% | -0.37 | 7.65 | 6.10 | 9.20 | — |
| — | 20.80 | 28.30 | 24.55 | +0.63 | 40.8% | 171.2 | 40.8% | -0.38 | 7.35 | 5.60 | 9.10 | — |
| — | 20.70 | 28.20 | 24.45 | +0.63 | 40.8% | 171.4 | 40.8% | -0.38 | 7.10 | 4.90 | 9.30 | — |
| — | 20.60 | 28.00 | 24.30 | +0.62 | 40.7% | 171.6 | 40.7% | -0.38 | 7.20 | 2.90 | 11.50 | — |
| — | 20.40 | 27.90 | 24.15 | +0.62 | 40.7% | 171.8 | 40.7% | -0.38 | 6.65 | 2.70 | 10.60 | — |
| — | 20.30 | 28.00 | 24.15 | +0.62 | 40.7% | 172 | 40.7% | -0.39 | 6.05 | 3.20 | 8.90 | — |
| — | 19.00 | 22.40 | 20.70 | +0.58 | 40.5% | 175 | 40.5% | -0.42 | 9.30 | 7.60 | 11.00 | — |
| — | 19.40 | 22.40 | 20.90 | +0.57 | 40.4% | 176 | 40.4% | -0.43 | 8.05 | 6.90 | 9.20 | — |
| — | 13.90 | 20.10 | 17.00 | +0.53 | 40.2% | 180 | 40.2% | -0.48 | 10.45 | 9.90 | 11.00 | — |
| — | 13.40 | 18.20 | 15.80 | +0.48 | 40.1% | 184 | 40.1% | -0.53 | 10.85 | 8.00 | 13.70 | — |
| — | 13.20 | 16.40 | 14.80 | +0.47 | 40.0% | 185 | 40.0% | -0.54 | 13.35 | 11.50 | 15.20 | — |
| — | 12.80 | 15.90 | 14.35 | +0.43 | 39.9% | 188 | 39.9% | -0.57 | 14.40 | 12.60 | 16.20 | — |
| — | 12.40 | 17.40 | 14.90 | +0.41 | 39.9% | 190 | 39.9% | -0.60 | 13.95 | 11.10 | 16.80 | — |
| — | 11.90 | 12.80 | 12.35 | +0.39 | 39.8% | 192 | 39.8% | -0.62 | 16.85 | 15.00 | 18.70 | — |
| — | 10.10 | 11.90 | 11.00 | +0.36 | 39.8% | 195 | 39.8% | -0.65 | 17.15 | 15.40 | 18.90 | — |
| — | 7.00 | 14.40 | 10.70 | +0.35 | 39.8% | 196 | 39.8% | -0.66 | 18.00 | 15.20 | 20.80 | — |
| — | 8.60 | 10.30 | 9.45 | +0.31 | 39.8% | 200 | 39.8% | -0.70 | 21.15 | 19.90 | 22.40 | — |
| — | 3.70 | 9.50 | 6.60 | +0.27 | 39.8% | 204 | 39.8% | -0.74 | 23.90 | 22.70 | 25.10 | — |
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.