Spot 180.01
· 190 contratti su 5 scadenze
· fonte ibkr
· catturata 27/07 23:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.30 | 19.75 | 17.02 | +0.92 | 76.8% | 162.5 | 76.8% | -0.08 | 0.65 | 0.61 | 0.69 | — |
| — | 14.30 | 21.35 | 17.82 | +0.91 | 76.1% | 163.75 | 76.1% | -0.09 | 0.79 | 0.72 | 0.85 | — |
| — | 12.25 | 20.25 | 16.25 | +0.89 | 75.5% | 165 | 75.5% | -0.11 | 0.91 | 0.86 | 0.96 | — |
| — | 11.30 | 19.40 | 15.35 | +0.88 | 74.9% | 166.25 | 74.9% | -0.12 | 1.07 | 1.03 | 1.11 | — |
| — | 13.65 | 18.10 | 15.88 | +0.86 | 74.3% | 167.5 | 74.3% | -0.14 | 1.27 | 1.22 | 1.33 | — |
| — | 8.85 | 17.05 | 12.95 | +0.84 | 73.8% | 168.75 | 73.8% | -0.16 | 1.50 | 1.44 | 1.56 | — |
| — | 11.70 | 12.20 | 11.95 | +0.82 | 73.3% | 170 | 73.3% | -0.18 | 1.76 | 1.70 | 1.83 | — |
| — | 10.75 | 11.30 | 11.03 | +0.80 | 72.8% | 171.25 | 72.8% | -0.20 | 2.04 | 1.97 | 2.11 | — |
| — | 9.85 | 10.35 | 10.10 | +0.78 | 72.3% | 172.5 | 72.3% | -0.22 | 2.39 | 2.30 | 2.48 | — |
| — | 8.95 | 9.45 | 9.20 | +0.75 | 71.9% | 173.75 | 71.9% | -0.25 | 2.77 | 2.67 | 2.86 | — |
| — | 7.90 | 8.60 | 8.25 | +0.72 | 71.5% | 175 | 71.5% | -0.28 | 3.12 | 3.00 | 3.25 | — |
| — | 7.15 | 7.80 | 7.47 | +0.70 | 71.2% | 176.25 | 71.2% | -0.30 | 3.60 | 3.45 | 3.75 | — |
| — | 6.55 | 7.10 | 6.83 | +0.67 | 70.8% | 177.5 | 70.8% | -0.33 | 4.10 | 3.95 | 4.25 | — |
| — | 5.75 | 6.30 | 6.03 | +0.64 | 70.5% | 178.75 | 70.5% | -0.36 | 4.65 | 4.50 | 4.80 | — |
| — | 5.15 | 5.60 | 5.38 | +0.61 | 70.2% | 180 | 70.2% | -0.40 | 5.25 | 5.15 | 5.35 | — |
| — | 4.65 | 5.00 | 4.83 | +0.57 | 70.0% | 181.25 | 70.0% | -0.43 | 5.85 | 5.70 | 6.00 | — |
| — | 4.10 | 4.45 | 4.28 | +0.54 | 69.8% | 182.5 | 69.8% | -0.46 | 6.58 | 6.40 | 6.75 | — |
| — | 3.60 | 3.90 | 3.75 | +0.51 | 69.6% | 183.75 | 69.6% | -0.49 | 7.33 | 7.15 | 7.50 | — |
| — | 3.15 | 3.35 | 3.25 | +0.47 | 69.5% | 185 | 69.5% | -0.53 | 8.07 | 7.85 | 8.30 | — |
| — | 2.65 | 2.95 | 2.80 | +0.44 | 69.4% | 186.25 | 69.4% | -0.56 | 9.00 | 8.70 | 9.30 | — |
| — | 2.38 | 2.57 | 2.48 | +0.41 | 69.3% | 187.5 | 69.3% | -0.59 | 9.82 | 9.60 | 10.05 | — |
| — | 2.02 | 2.22 | 2.12 | +0.38 | 69.2% | 188.75 | 69.2% | -0.62 | 10.72 | 10.50 | 10.95 | — |
| — | 1.76 | 1.88 | 1.82 | +0.35 | 69.2% | 190 | 69.2% | -0.65 | 11.68 | 11.45 | 11.90 | — |
| — | 1.50 | 1.64 | 1.57 | +0.32 | 69.1% | 191.25 | 69.1% | -0.68 | 12.65 | 12.40 | 12.90 | — |
| — | 1.26 | 1.42 | 1.34 | +0.29 | 69.1% | 192.5 | 69.1% | -0.71 | 13.82 | 13.20 | 14.45 | — |
| — | 1.08 | 1.20 | 1.14 | +0.27 | 69.1% | 193.75 | 69.1% | -0.74 | 14.57 | 10.60 | 18.55 | — |
| — | 0.89 | 0.99 | 0.94 | +0.24 | 69.2% | 195 | 69.2% | -0.76 | 16.15 | 15.50 | 16.80 | — |
| — | 0.76 | 0.89 | 0.82 | +0.22 | 69.3% | 196.25 | 69.3% | -0.79 | 16.57 | 12.80 | 20.35 | — |
| — | 0.64 | 0.71 | 0.68 | +0.20 | 69.5% | 197.5 | 69.5% | -0.81 | 17.65 | 13.95 | 21.35 | — |
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.