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 | |
| — | 17.75 | 23.90 | 20.82 | +0.85 | 66.7% | 162.5 | 66.7% | -0.15 | 2.00 | 1.49 | 2.50 | — |
| — | 16.20 | 22.90 | 19.55 | +0.84 | 66.3% | 163.75 | 66.3% | -0.16 | 2.10 | 1.72 | 2.48 | — |
| — | 14.60 | 21.95 | 18.27 | +0.82 | 66.0% | 165 | 66.0% | -0.18 | 2.69 | 2.42 | 2.96 | — |
| — | 15.95 | 17.75 | 16.85 | +0.81 | 65.6% | 166.25 | 65.6% | -0.19 | 2.58 | 2.27 | 2.90 | — |
| — | 15.05 | 16.80 | 15.93 | +0.79 | 65.3% | 167.5 | 65.3% | -0.21 | 2.88 | 2.56 | 3.20 | — |
| — | 14.15 | 15.85 | 15.00 | +0.77 | 65.0% | 168.75 | 65.0% | -0.23 | 3.37 | 2.88 | 3.85 | — |
| — | 13.25 | 14.95 | 14.10 | +0.76 | 64.8% | 170 | 64.8% | -0.24 | 3.70 | 3.25 | 4.15 | — |
| — | 12.40 | 14.05 | 13.22 | +0.74 | 64.5% | 171.25 | 64.5% | -0.26 | 4.03 | 3.55 | 4.50 | — |
| — | 11.75 | 12.75 | 12.25 | +0.72 | 64.3% | 172.5 | 64.3% | -0.28 | 4.60 | 4.00 | 5.20 | — |
| — | 11.00 | 11.95 | 11.47 | +0.70 | 64.1% | 173.75 | 64.1% | -0.30 | 5.03 | 4.45 | 5.60 | — |
| — | 10.55 | 11.20 | 10.88 | +0.68 | 63.9% | 175 | 63.9% | -0.32 | 5.53 | 5.40 | 5.65 | — |
| — | 9.60 | 10.75 | 10.18 | +0.65 | 63.7% | 176.25 | 63.7% | -0.35 | 6.28 | 5.90 | 6.65 | — |
| — | 9.20 | 9.70 | 9.45 | +0.63 | 63.5% | 177.5 | 63.5% | -0.37 | 6.58 | 6.40 | 6.75 | — |
| — | 8.30 | 9.20 | 8.75 | +0.61 | 63.3% | 178.75 | 63.3% | -0.39 | 7.17 | 6.95 | 7.40 | — |
| — | 7.75 | 8.25 | 8.00 | +0.59 | 63.2% | 180 | 63.2% | -0.41 | 7.53 | 7.05 | 8.00 | — |
| — | 7.30 | 7.60 | 7.45 | +0.56 | 63.0% | 181.25 | 63.0% | -0.44 | 8.40 | 8.20 | 8.60 | — |
| — | 6.50 | 7.15 | 6.83 | +0.54 | 62.9% | 182.5 | 62.9% | -0.46 | 9.32 | 8.85 | 9.80 | — |
| — | 6.20 | 6.60 | 6.40 | +0.52 | 62.8% | 183.75 | 62.8% | -0.48 | 9.80 | 9.60 | 10.00 | — |
| — | 5.70 | 6.05 | 5.88 | +0.50 | 62.7% | 185 | 62.7% | -0.50 | 10.65 | 10.30 | 11.00 | — |
| — | 5.25 | 5.50 | 5.38 | +0.47 | 62.6% | 186.25 | 62.6% | -0.53 | 11.32 | 11.10 | 11.55 | — |
| — | 4.80 | 5.05 | 4.92 | +0.45 | 62.5% | 187.5 | 62.5% | -0.55 | 12.43 | 11.85 | 13.00 | — |
| — | 3.90 | 4.70 | 4.30 | +0.43 | 62.5% | 188.75 | — | — | 12.93 | 12.00 | 13.85 | — |
| — | 4.00 | 4.25 | 4.12 | — | — | 190 | — | — | 13.72 | 12.85 | 14.60 | — |
| — | 3.20 | 4.30 | 3.75 | +0.38 | 62.4% | 191.25 | 62.4% | -0.62 | 14.72 | 14.40 | 15.05 | — |
| — | 2.88 | 3.95 | 3.42 | +0.36 | 62.3% | 192.5 | 62.3% | -0.64 | 15.57 | 14.60 | 16.55 | — |
| — | 2.57 | 3.20 | 2.88 | +0.34 | 62.3% | 193.75 | 62.3% | -0.66 | 16.52 | 15.50 | 17.55 | — |
| — | 2.71 | 2.98 | 2.85 | +0.32 | 62.3% | 195 | 62.3% | -0.68 | 17.50 | 16.45 | 18.55 | — |
| — | 2.37 | 2.66 | 2.52 | +0.30 | 62.3% | 196.25 | 62.3% | -0.70 | 18.50 | 17.40 | 19.60 | — |
| — | 2.19 | 2.41 | 2.30 | +0.28 | 62.3% | 197.5 | 62.3% | -0.72 | 19.48 | 18.35 | 20.60 | — |
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.