Spot 185.28
· 190 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.80 | 19.00 | 16.40 | +0.87 | 91.7% | 167.5 | 91.7% | -0.13 | 0.09 | 0.02 | 0.15 | — |
| — | 12.55 | 17.45 | 15.00 | +0.84 | 88.7% | 168.75 | 88.7% | -0.15 | — | — | 0.41 | — |
| — | 11.90 | 15.95 | 13.93 | +0.82 | 86.0% | 170 | 86.0% | -0.18 | 0.08 | 0.05 | 0.11 | — |
| — | 10.10 | 16.90 | 13.50 | +0.78 | 83.4% | 171.25 | 83.4% | -0.21 | 0.17 | 0.10 | 0.23 | — |
| — | 11.10 | 15.35 | 13.22 | +0.75 | 81.1% | 172.5 | 81.1% | -0.25 | 0.21 | 0.13 | 0.30 | — |
| — | 7.70 | 13.20 | 10.45 | +0.71 | 79.1% | 173.75 | 79.1% | -0.29 | 0.18 | 0.11 | 0.26 | — |
| — | 9.20 | 11.35 | 10.28 | +0.67 | 77.3% | 175 | 77.3% | -0.33 | 0.25 | 0.20 | 0.30 | — |
| — | 6.95 | 11.30 | 9.12 | +0.63 | 75.7% | 176.25 | 75.7% | -0.37 | 0.34 | 0.30 | 0.38 | — |
| — | 7.40 | 8.70 | 8.05 | +0.59 | 74.4% | 177.5 | 74.4% | -0.42 | 0.49 | 0.43 | 0.56 | — |
| — | 6.35 | 7.55 | 6.95 | +0.54 | 73.4% | 178.75 | 73.4% | -0.46 | 0.67 | 0.63 | 0.70 | — |
| — | 5.75 | 6.70 | 6.22 | +0.49 | 72.5% | 180 | 72.5% | -0.51 | 0.88 | 0.80 | 0.96 | — |
| — | 4.95 | 5.55 | 5.25 | +0.45 | 71.8% | 181.25 | 71.8% | -0.55 | 1.18 | 1.08 | 1.28 | — |
| — | 4.10 | 4.55 | 4.33 | +0.40 | 71.3% | 182.5 | 71.3% | -0.60 | 1.52 | 1.40 | 1.65 | — |
| — | 3.30 | 3.80 | 3.55 | +0.36 | 71.0% | 183.75 | 71.0% | -0.64 | 2.02 | 1.88 | 2.16 | — |
| — | 2.75 | 3.05 | 2.90 | +0.32 | 70.8% | 185 | 70.8% | -0.68 | 2.58 | 2.35 | 2.80 | — |
| — | 2.12 | 2.44 | 2.28 | +0.28 | 70.7% | 186.25 | 70.7% | -0.72 | 3.23 | 3.00 | 3.45 | — |
| — | 1.65 | 1.91 | 1.78 | +0.24 | 70.6% | 187.5 | 70.6% | -0.76 | 4.00 | 3.75 | 4.25 | — |
| — | 1.29 | 1.49 | 1.39 | +0.21 | 70.7% | 188.75 | 70.7% | -0.79 | 4.85 | 4.55 | 5.15 | — |
| — | 1.03 | 1.10 | 1.06 | +0.18 | 70.8% | 190 | 70.8% | -0.82 | 5.83 | 5.40 | 6.25 | — |
| — | 0.73 | 0.84 | 0.79 | +0.15 | 71.0% | 191.25 | 71.0% | -0.85 | 6.92 | 6.35 | 7.50 | — |
| — | 0.53 | 0.63 | 0.58 | +0.13 | 71.2% | 192.5 | 71.2% | -0.88 | 9.72 | 7.35 | 12.10 | — |
| — | 0.39 | 0.46 | 0.42 | +0.10 | 71.5% | 193.75 | 71.5% | -0.90 | 10.68 | 8.15 | 13.20 | — |
| — | 0.28 | 0.32 | 0.30 | +0.09 | 72.0% | 195 | 72.0% | -0.92 | 10.22 | 9.50 | 10.95 | — |
| — | 0.16 | 0.24 | 0.20 | +0.07 | 72.6% | 196.25 | — | — | 12.38 | 10.35 | 14.40 | — |
| — | 0.12 | 0.15 | 0.14 | — | — | 197.5 | 73.4% | -0.94 | 14.10 | 11.80 | 16.40 | — |
| — | 0.05 | 0.11 | 0.08 | +0.05 | 74.5% | 198.75 | 74.5% | -0.95 | 15.28 | 12.95 | 17.60 | — |
| — | 0.05 | 0.08 | 0.07 | +0.04 | 75.9% | 200 | 75.9% | -0.96 | 15.45 | 14.20 | 16.70 | — |
| — | 0.01 | 0.07 | 0.04 | +0.03 | 77.6% | 201.25 | 77.6% | -0.97 | 17.45 | 14.85 | 20.05 | — |
| — | 0.01 | 0.06 | 0.04 | +0.03 | 79.5% | 202.5 | 79.5% | -0.98 | 17.95 | 14.60 | 21.30 | — |
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.