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 | |
| — | 15.85 | 21.10 | 18.48 | +0.76 | 64.5% | 167.5 | 64.5% | -0.24 | 1.19 | 0.83 | 1.54 | — |
| — | 14.30 | 21.25 | 17.77 | +0.74 | 64.0% | 168.75 | 64.0% | -0.26 | 1.51 | 1.29 | 1.73 | — |
| — | 14.35 | 18.10 | 16.23 | +0.72 | 63.4% | 170 | 63.4% | -0.28 | 1.58 | 1.51 | 1.65 | — |
| — | 14.10 | 16.75 | 15.43 | +0.70 | 62.9% | 171.25 | 62.9% | -0.30 | 1.65 | 1.42 | 1.88 | — |
| — | 14.10 | 15.75 | 14.93 | +0.67 | 62.4% | 172.5 | 62.4% | -0.33 | 2.03 | 1.93 | 2.13 | — |
| — | 13.15 | 14.80 | 13.97 | +0.65 | 61.9% | 173.75 | 61.9% | -0.35 | 2.31 | 2.23 | 2.40 | — |
| — | 12.20 | 13.85 | 13.03 | +0.62 | 61.5% | 175 | 61.5% | -0.38 | 2.59 | 2.47 | 2.71 | — |
| — | 11.30 | 12.80 | 12.05 | +0.59 | 61.1% | 176.25 | 61.1% | -0.41 | 2.85 | 2.51 | 3.20 | — |
| — | 10.45 | 11.60 | 11.03 | +0.57 | 60.7% | 177.5 | 60.7% | -0.43 | 3.30 | 3.15 | 3.45 | — |
| — | 10.15 | 11.00 | 10.57 | — | — | 178.75 | — | — | 3.70 | 3.50 | 3.90 | — |
| — | 9.15 | 9.90 | 9.53 | — | — | 180 | — | — | 4.17 | 4.00 | 4.35 | — |
| — | 8.25 | 9.10 | 8.68 | — | — | 181.25 | — | — | 4.50 | 4.20 | 4.80 | — |
| — | 7.85 | 8.35 | 8.10 | +0.46 | 59.4% | 182.5 | 59.4% | -0.54 | 5.15 | 4.95 | 5.35 | — |
| — | 7.05 | 7.65 | 7.35 | +0.43 | 59.1% | 183.75 | 59.1% | -0.57 | 5.70 | 5.50 | 5.90 | — |
| — | 6.40 | 6.95 | 6.67 | +0.40 | 58.9% | 185 | 58.9% | -0.60 | 6.30 | 6.10 | 6.50 | — |
| — | 5.95 | 6.30 | 6.12 | +0.38 | 58.7% | 186.25 | 58.7% | -0.62 | 7.00 | 6.70 | 7.30 | — |
| — | 5.00 | 5.65 | 5.33 | +0.35 | 58.5% | 187.5 | 58.5% | -0.65 | 7.58 | 7.35 | 7.80 | — |
| — | 4.85 | 5.10 | 4.97 | +0.33 | 58.3% | 188.75 | 58.3% | -0.67 | 8.57 | 8.05 | 9.10 | — |
| — | 4.35 | 4.60 | 4.47 | +0.30 | 58.2% | 190 | 58.2% | -0.70 | 9.32 | 8.75 | 9.90 | — |
| — | 3.85 | 4.20 | 4.03 | +0.28 | 58.1% | 191.25 | 58.1% | -0.72 | 10.15 | 9.55 | 10.75 | — |
| — | 3.40 | 3.70 | 3.55 | +0.26 | 58.0% | 192.5 | 58.0% | -0.74 | 10.97 | 10.30 | 11.65 | — |
| — | 2.75 | 3.45 | 3.10 | +0.24 | 57.9% | 193.75 | 57.9% | -0.76 | 11.47 | 11.15 | 11.80 | — |
| — | 2.72 | 3.00 | 2.86 | +0.22 | 57.9% | 195 | 57.9% | -0.78 | 12.60 | 11.85 | 13.35 | — |
| — | 2.42 | 2.76 | 2.59 | +0.20 | 57.8% | 196.25 | 57.8% | -0.80 | 13.47 | 12.65 | 14.30 | — |
| — | 2.12 | 2.37 | 2.25 | +0.18 | 57.8% | 197.5 | 57.8% | -0.82 | 14.45 | 13.60 | 15.30 | — |
| — | 1.87 | 2.15 | 2.01 | +0.17 | 57.8% | 198.75 | 57.8% | -0.84 | 15.55 | 14.80 | 16.30 | — |
| — | 1.40 | 2.00 | 1.70 | +0.15 | 57.8% | 200 | 57.8% | -0.85 | 16.32 | 15.30 | 17.35 | — |
| — | 1.44 | 1.72 | 1.58 | +0.14 | 57.8% | 201.25 | 57.8% | -0.87 | 18.95 | 16.40 | 21.50 | — |
| — | 0.98 | 1.40 | 1.19 | +0.12 | 57.8% | 202.5 | 57.8% | -0.88 | 19.45 | 17.25 | 21.65 | — |
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.