Spot 182.78
· 192 contratti su 4 scadenze
· fonte ibkr
· catturata 04/08 00:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.90 | 44.80 | 42.85 | +0.68 | 78.7% | 166 | 78.7% | -0.32 | 25.75 | 24.10 | 27.40 | — |
| — | 40.40 | 44.90 | 42.65 | +0.68 | 78.6% | 167 | 78.6% | -0.33 | 26.10 | 24.40 | 27.80 | — |
| — | 39.90 | 45.20 | 42.55 | +0.67 | 78.5% | 168 | 78.5% | -0.33 | 26.65 | 25.00 | 28.30 | — |
| — | 39.40 | 44.60 | 42.00 | +0.67 | 78.4% | 169 | 78.4% | -0.34 | 27.15 | 25.50 | 28.80 | — |
| — | 39.20 | 43.70 | 41.45 | +0.66 | 78.4% | 170 | 78.4% | -0.34 | 26.85 | 24.40 | 29.30 | — |
| — | 38.50 | 43.70 | 41.10 | +0.66 | 78.3% | 171 | 78.3% | -0.34 | 28.15 | 26.50 | 29.80 | — |
| — | 38.00 | 42.70 | 40.35 | +0.65 | 78.2% | 172 | 78.2% | -0.35 | 28.65 | 27.00 | 30.30 | — |
| — | 37.50 | 42.30 | 39.90 | +0.65 | 78.1% | 173 | 78.1% | -0.35 | 29.00 | 27.20 | 30.80 | — |
| — | 37.00 | 42.00 | 39.50 | +0.64 | 78.1% | 174 | 78.1% | -0.36 | 29.50 | 27.70 | 31.30 | — |
| — | 36.60 | 41.50 | 39.05 | +0.64 | 78.0% | 175 | 78.0% | -0.36 | 30.05 | 28.30 | 31.80 | — |
| — | 36.10 | 40.80 | 38.45 | +0.64 | 77.9% | 176 | 77.9% | -0.37 | 30.00 | 27.70 | 32.30 | — |
| — | 35.60 | 40.70 | 38.15 | +0.63 | 77.9% | 177 | 77.9% | -0.37 | 30.75 | 28.60 | 32.90 | — |
| — | 35.20 | 40.20 | 37.70 | +0.63 | 77.8% | 178 | 77.8% | -0.38 | 31.45 | 29.50 | 33.40 | — |
| — | 34.70 | 39.70 | 37.20 | +0.62 | 77.7% | 179 | 77.7% | -0.38 | 31.70 | 29.50 | 33.90 | — |
| — | 34.30 | 39.20 | 36.75 | +0.62 | 77.7% | 180 | 77.7% | -0.39 | 31.80 | 30.30 | 33.30 | — |
| — | 33.90 | 38.50 | 36.20 | +0.61 | 77.6% | 181 | 77.6% | -0.39 | 33.20 | 31.40 | 35.00 | — |
| — | 33.40 | 37.40 | 35.40 | +0.61 | 77.5% | 182 | 77.5% | -0.40 | 33.40 | 31.30 | 35.50 | — |
| — | 33.00 | 36.40 | 34.70 | +0.60 | 77.5% | 183 | 77.5% | -0.40 | 33.90 | 31.70 | 36.10 | — |
| — | 32.60 | 36.50 | 34.55 | +0.60 | 77.4% | 184 | 77.4% | -0.40 | 34.10 | 31.50 | 36.70 | — |
| — | 32.10 | 36.30 | 34.20 | +0.60 | 77.3% | 185 | 77.3% | -0.41 | 35.50 | 33.80 | 37.20 | — |
| — | 31.70 | 35.30 | 33.50 | +0.59 | 77.3% | 186 | 77.3% | -0.41 | 35.65 | 33.50 | 37.80 | — |
| — | 31.30 | 36.10 | 33.70 | +0.59 | 77.2% | 187 | 77.2% | -0.42 | 36.00 | 33.70 | 38.30 | — |
| — | 30.90 | 34.60 | 32.75 | +0.58 | 77.2% | 188 | 77.2% | -0.42 | 37.10 | 35.30 | 38.90 | — |
| — | 30.50 | 34.40 | 32.45 | +0.58 | 77.1% | 189 | 77.1% | -0.43 | 37.60 | 35.70 | 39.50 | — |
| — | 30.00 | 33.60 | 31.80 | +0.57 | 77.0% | 190 | 77.0% | -0.43 | 38.25 | 36.40 | 40.10 | — |
| — | 29.60 | 32.80 | 31.20 | +0.57 | 77.0% | 191 | 77.0% | -0.44 | 38.65 | 37.10 | 40.20 | — |
| — | 29.20 | 32.60 | 30.90 | +0.56 | 76.9% | 192 | 76.9% | -0.44 | 39.40 | 37.50 | 41.30 | — |
| — | 28.80 | 32.30 | 30.55 | +0.56 | 76.9% | 193 | 76.9% | -0.45 | 38.15 | 37.00 | 39.30 | — |
| — | 28.50 | 32.20 | 30.35 | +0.55 | 76.8% | 194 | 76.8% | -0.45 | 40.55 | 38.70 | 42.40 | — |
| — | 28.10 | 32.70 | 30.40 | +0.55 | 76.8% | 195 | 76.8% | -0.45 | 40.70 | 39.50 | 41.90 | — |
| — | 27.70 | 30.40 | 29.05 | +0.55 | 76.7% | 196 | 76.7% | -0.46 | 40.10 | 39.20 | 41.00 | — |
| — | 27.00 | 30.50 | 28.75 | +0.54 | 76.6% | 198 | 76.6% | -0.47 | 43.00 | 41.10 | 44.90 | — |
| — | 26.80 | 28.90 | 27.85 | +0.53 | 76.5% | 200 | 76.5% | -0.48 | 42.70 | 41.90 | 43.50 | — |
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.