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 | |
| — | 17.55 | 22.50 | 20.02 | +0.81 | 67.5% | 163.75 | 67.5% | -0.19 | 1.99 | 1.73 | 2.24 | — |
| — | 17.30 | 21.50 | 19.40 | +0.80 | 67.1% | 165 | 67.1% | -0.20 | 2.23 | 1.95 | 2.51 | — |
| — | 15.25 | 20.50 | 17.88 | +0.78 | 66.8% | 166.25 | 66.8% | -0.22 | 2.44 | 2.10 | 2.77 | — |
| — | 16.10 | 18.10 | 17.10 | +0.76 | 66.4% | 167.5 | 66.4% | -0.24 | 2.75 | 2.46 | 3.05 | — |
| — | 15.15 | 17.10 | 16.12 | +0.74 | 66.1% | 168.75 | 66.1% | -0.26 | 3.02 | 2.74 | 3.30 | — |
| — | 14.25 | 16.15 | 15.20 | +0.72 | 65.8% | 170 | 65.8% | -0.28 | 3.38 | 3.05 | 3.70 | — |
| — | 13.75 | 15.20 | 14.47 | +0.70 | 65.6% | 171.25 | 65.6% | -0.30 | 3.65 | 3.40 | 3.90 | — |
| — | 12.50 | 14.30 | 13.40 | +0.67 | 65.3% | 172.5 | 65.3% | -0.33 | 4.10 | 3.75 | 4.45 | — |
| — | 12.30 | 12.90 | 12.60 | +0.65 | 65.1% | 173.75 | 65.1% | -0.35 | 4.38 | 4.15 | 4.60 | — |
| — | 11.50 | 12.15 | 11.82 | +0.63 | 64.9% | 175 | 64.9% | -0.37 | 4.47 | 4.05 | 4.90 | — |
| — | 10.75 | 11.30 | 11.03 | +0.60 | 64.7% | 176.25 | 64.7% | -0.40 | 5.17 | 5.00 | 5.35 | — |
| — | 10.05 | 10.60 | 10.32 | +0.58 | 64.5% | 177.5 | 64.5% | -0.42 | 5.70 | 5.55 | 5.85 | — |
| — | 9.35 | 9.80 | 9.57 | +0.55 | 64.4% | 178.75 | 64.4% | -0.45 | 6.15 | 5.40 | 6.90 | — |
| — | 8.65 | 9.10 | 8.88 | +0.53 | 64.2% | 180 | 64.2% | -0.47 | 6.80 | 6.65 | 6.95 | — |
| — | 8.00 | 8.40 | 8.20 | +0.50 | 64.1% | 181.25 | 64.1% | -0.50 | 7.35 | 7.15 | 7.55 | — |
| — | 7.40 | 7.75 | 7.58 | +0.48 | 64.0% | 182.5 | 64.0% | -0.52 | 7.70 | 7.20 | 8.20 | — |
| — | 6.80 | 7.15 | 6.97 | +0.45 | 63.9% | 183.75 | 63.9% | -0.55 | 8.68 | 8.50 | 8.85 | — |
| — | 6.30 | 6.60 | 6.45 | +0.43 | 63.8% | 185 | 63.8% | -0.57 | 9.03 | 8.50 | 9.55 | — |
| — | 5.75 | 6.05 | 5.90 | +0.40 | 63.7% | 186.25 | 63.7% | -0.60 | 10.12 | 9.85 | 10.40 | — |
| — | 5.30 | 5.65 | 5.47 | +0.38 | 63.7% | 187.5 | 63.7% | -0.62 | 11.15 | 10.60 | 11.70 | — |
| — | 4.80 | 5.10 | 4.95 | +0.36 | 63.6% | 188.75 | 63.6% | -0.65 | 11.62 | 11.40 | 11.85 | — |
| — | 4.40 | 4.75 | 4.58 | +0.33 | 63.5% | 190 | 63.5% | -0.67 | 12.40 | 12.10 | 12.70 | — |
| — | 3.50 | 4.25 | 3.88 | +0.31 | 63.5% | 191.25 | 63.5% | -0.69 | 13.28 | 12.30 | 14.25 | — |
| — | 3.45 | 4.35 | 3.90 | +0.29 | 63.4% | 192.5 | 63.4% | -0.71 | 14.18 | 13.15 | 15.20 | — |
| — | 3.30 | 3.60 | 3.45 | +0.27 | 63.4% | 193.75 | 63.4% | -0.73 | 15.15 | 14.15 | 16.15 | — |
| — | 3.00 | 3.20 | 3.10 | +0.25 | 63.4% | 195 | 63.4% | -0.75 | 16.00 | 14.90 | 17.10 | — |
| — | 2.60 | 3.35 | 2.98 | +0.23 | 63.3% | 196.25 | 63.3% | -0.77 | 16.95 | 15.80 | 18.10 | — |
| — | 2.43 | 2.98 | 2.71 | +0.21 | 63.3% | 197.5 | 63.3% | -0.79 | 17.95 | 16.80 | 19.10 | — |
| — | 2.18 | 2.73 | 2.46 | +0.20 | 63.3% | 198.75 | 63.3% | -0.81 | 18.93 | 17.75 | 20.10 | — |
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.