Spot 181.88
· 186 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 23:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.05 | 21.10 | 18.57 | +0.89 | 82.9% | 163.75 | 82.9% | -0.11 | 0.47 | 0.40 | 0.53 | — |
| — | 15.05 | 20.55 | 17.80 | +0.88 | 82.0% | 165 | 82.0% | -0.12 | 0.56 | 0.51 | 0.60 | — |
| — | 14.40 | 18.70 | 16.55 | +0.86 | 81.0% | 166.25 | 81.0% | -0.14 | 0.67 | 0.60 | 0.73 | — |
| — | 12.45 | 17.60 | 15.03 | +0.84 | 80.1% | 167.5 | 80.1% | -0.16 | 0.79 | 0.73 | 0.85 | — |
| — | 13.20 | 16.45 | 14.82 | +0.81 | 79.2% | 168.75 | 79.2% | -0.19 | 0.94 | 0.89 | 1.00 | — |
| — | 10.30 | 15.45 | 12.88 | +0.79 | 78.3% | 170 | 78.3% | -0.21 | 1.11 | 1.07 | 1.15 | — |
| — | 9.25 | 14.40 | 11.82 | +0.76 | 77.6% | 171.25 | 77.6% | -0.24 | 1.33 | 1.28 | 1.39 | — |
| — | 10.75 | 11.30 | 11.03 | +0.73 | 76.8% | 172.5 | 76.8% | -0.27 | 1.58 | 1.54 | 1.63 | — |
| — | 9.85 | 10.30 | 10.07 | +0.70 | 76.2% | 173.75 | 76.2% | -0.30 | 1.86 | 1.80 | 1.92 | — |
| — | 8.95 | 9.35 | 9.15 | +0.67 | 75.6% | 175 | 75.6% | -0.33 | 2.19 | 2.13 | 2.26 | — |
| — | 8.05 | 8.45 | 8.25 | +0.63 | 75.1% | 176.25 | 75.1% | -0.37 | 2.59 | 2.47 | 2.71 | — |
| — | 7.25 | 7.60 | 7.42 | +0.59 | 74.7% | 177.5 | 74.7% | -0.41 | 3.00 | 2.91 | 3.10 | — |
| — | 6.45 | 6.75 | 6.60 | +0.56 | 74.4% | 178.75 | 74.4% | -0.44 | 3.45 | 3.30 | 3.60 | — |
| — | 5.75 | 6.10 | 5.92 | +0.52 | 74.0% | 180 | 74.0% | -0.48 | 4.03 | 3.90 | 4.15 | — |
| — | 5.05 | 5.40 | 5.22 | +0.48 | 73.7% | 181.25 | 73.7% | -0.52 | 4.55 | 4.40 | 4.70 | — |
| — | 4.50 | 4.75 | 4.62 | +0.44 | 73.5% | 182.5 | 73.5% | -0.56 | 5.17 | 5.00 | 5.35 | — |
| — | 3.95 | 4.20 | 4.08 | +0.41 | 73.3% | 183.75 | 73.3% | -0.59 | 5.88 | 5.70 | 6.05 | — |
| — | 3.45 | 3.65 | 3.55 | +0.37 | 73.0% | 185 | 73.0% | -0.63 | 6.58 | 6.40 | 6.75 | — |
| — | 2.97 | 3.15 | 3.06 | +0.34 | 72.8% | 186.25 | 72.8% | -0.66 | 7.35 | 7.15 | 7.55 | — |
| — | 2.55 | 2.70 | 2.62 | +0.30 | 72.7% | 187.5 | 72.7% | -0.70 | 8.18 | 7.95 | 8.40 | — |
| — | 2.19 | 2.32 | 2.25 | +0.27 | 72.5% | 188.75 | 72.5% | -0.73 | 9.07 | 8.85 | 9.30 | — |
| — | 1.85 | 1.98 | 1.92 | +0.24 | 72.4% | 190 | 72.4% | -0.76 | 10.00 | 9.75 | 10.25 | — |
| — | 1.57 | 1.70 | 1.64 | +0.21 | 72.3% | 191.25 | 72.3% | -0.79 | 10.93 | 10.65 | 11.20 | — |
| — | 1.30 | 1.41 | 1.35 | +0.19 | 72.2% | 192.5 | 72.2% | -0.81 | 11.95 | 11.65 | 12.25 | — |
| — | 1.08 | 1.18 | 1.13 | +0.17 | 72.2% | 193.75 | 72.2% | -0.84 | 13.28 | 10.80 | 15.75 | — |
| — | 0.91 | 0.98 | 0.94 | +0.15 | 72.3% | 195 | 72.3% | -0.86 | 14.00 | 12.40 | 15.60 | — |
| — | 0.72 | 0.84 | 0.78 | +0.13 | 72.4% | 196.25 | 72.4% | -0.88 | 15.32 | 12.75 | 17.90 | — |
| — | 0.58 | 0.68 | 0.63 | +0.11 | 72.6% | 197.5 | 72.6% | -0.89 | 15.62 | 12.25 | 19.00 | — |
| — | 0.47 | 0.58 | 0.53 | +0.10 | 72.8% | 198.75 | 72.8% | -0.91 | 17.95 | 14.65 | 21.25 | — |
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.