Spot 183.19
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 00:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.00 | 20.90 | 18.45 | +0.91 | 26.2% | 166 | 26.2% | -0.09 | 2.77 | 0.60 | 4.95 | — |
| — | 15.50 | 20.00 | 17.75 | +0.90 | 25.9% | 167 | 25.9% | -0.10 | — | — | 4.35 | — |
| — | 15.00 | 19.50 | 17.25 | +0.90 | 25.8% | 167.5 | 25.8% | -0.10 | — | — | 4.35 | — |
| — | 14.15 | 19.00 | 16.57 | +0.89 | 25.6% | 168 | 25.6% | -0.11 | — | — | 4.35 | — |
| — | 13.50 | 18.40 | 15.95 | +0.88 | 25.3% | 169 | 25.3% | -0.12 | 0.88 | 0.36 | 1.40 | — |
| — | 12.60 | 17.50 | 15.05 | +0.86 | 25.1% | 170 | 25.1% | -0.14 | — | — | 4.80 | — |
| — | 11.50 | 16.40 | 13.95 | +0.85 | 24.8% | 171 | 24.8% | -0.15 | — | — | 3.35 | — |
| — | 10.75 | 15.50 | 13.12 | +0.83 | 24.5% | 172 | 24.5% | -0.17 | — | — | 4.80 | — |
| — | 10.50 | 15.35 | 12.93 | +0.82 | 24.4% | 172.5 | 24.4% | -0.18 | — | — | 4.80 | — |
| — | 10.05 | 14.95 | 12.50 | +0.81 | 24.3% | 173 | 24.3% | -0.19 | — | — | 4.80 | — |
| — | 9.10 | 14.00 | 11.55 | +0.79 | 24.0% | 174 | 24.0% | -0.21 | — | — | 4.80 | — |
| — | 9.40 | 13.50 | 11.45 | +0.77 | 23.8% | 175 | 23.8% | -0.23 | 2.98 | 1.00 | 4.95 | — |
| — | 7.50 | 11.75 | 9.62 | +0.75 | 23.6% | 176 | 23.6% | -0.26 | 3.33 | 1.66 | 5.00 | — |
| — | 6.80 | 11.50 | 9.15 | +0.72 | 23.4% | 177 | 23.4% | -0.28 | 2.53 | 0.11 | 4.95 | — |
| — | 6.50 | 11.40 | 8.95 | +0.71 | 23.3% | 177.5 | 23.3% | -0.29 | 2.98 | 0.96 | 5.00 | — |
| — | 6.10 | 10.95 | 8.53 | +0.70 | 23.2% | 178 | 23.2% | -0.31 | 2.17 | 0.30 | 4.05 | — |
| — | 5.70 | 10.50 | 8.10 | +0.67 | 23.0% | 179 | 23.0% | -0.34 | 2.93 | 0.86 | 5.00 | — |
| — | 4.80 | 9.50 | 7.15 | +0.64 | 22.8% | 180 | 22.8% | -0.37 | 3.40 | 1.35 | 5.45 | — |
| — | 4.00 | 8.85 | 6.42 | +0.61 | 22.6% | 181 | 22.6% | -0.40 | 3.77 | 1.70 | 5.85 | — |
| — | 3.65 | 8.50 | 6.08 | +0.58 | 22.5% | 182 | 22.5% | -0.43 | 4.22 | 2.30 | 6.15 | — |
| — | 3.20 | 8.00 | 5.60 | — | — | 182.5 | 22.4% | -0.45 | 4.20 | 2.05 | 6.35 | — |
| — | 3.05 | 6.80 | 4.92 | +0.54 | 22.3% | 183 | 22.3% | -0.46 | 4.88 | 2.77 | 7.00 | — |
| — | 2.30 | 5.85 | 4.08 | +0.51 | 22.2% | 184 | 22.2% | -0.50 | 4.83 | 2.50 | 7.15 | — |
| — | 2.25 | 6.50 | 4.38 | +0.48 | 22.0% | 185 | 22.0% | -0.53 | 5.33 | 3.00 | 7.65 | — |
| — | 2.04 | 6.00 | 4.02 | +0.44 | 21.9% | 186 | 21.9% | -0.57 | 5.90 | 3.70 | 8.10 | — |
| — | 1.11 | 6.00 | 3.56 | +0.41 | 21.8% | 187 | 21.8% | -0.60 | 6.25 | 4.00 | 8.50 | — |
| — | 0.90 | 5.50 | 3.20 | +0.39 | 21.8% | 187.5 | 21.8% | -0.62 | 6.70 | 4.50 | 8.90 | — |
| — | 0.80 | 4.95 | 2.88 | +0.38 | 21.7% | 188 | 21.7% | -0.63 | 7.00 | 4.55 | 9.45 | — |
| — | 0.35 | 5.00 | 2.67 | +0.35 | 21.6% | 189 | 21.6% | -0.67 | 7.67 | 5.35 | 10.00 | — |
| — | 0.52 | 4.95 | 2.73 | +0.32 | 21.6% | 190 | 21.6% | -0.70 | 8.45 | 6.00 | 10.90 | — |
| — | 0.10 | 3.75 | 1.93 | +0.29 | 21.5% | 191 | 21.5% | -0.73 | 9.00 | 6.55 | 11.45 | — |
| — | 0.05 | 4.70 | 2.38 | +0.26 | 21.5% | 192 | 21.5% | -0.76 | 9.95 | 7.50 | 12.40 | — |
| — | — | 4.80 | — | +0.25 | 21.5% | 192.5 | 21.5% | -0.77 | 10.43 | 8.00 | 12.85 | — |
| — | — | 4.80 | — | +0.23 | 21.5% | 193 | 21.5% | -0.79 | 10.57 | 8.15 | 13.00 | — |
| — | — | 4.80 | — | +0.21 | 21.4% | 194 | 21.4% | -0.81 | 11.50 | 9.05 | 13.95 | — |
| — | 0.48 | 1.30 | 0.89 | +0.19 | 21.4% | 195 | 21.4% | -0.84 | 12.45 | 10.00 | 14.90 | — |
| — | — | 4.00 | — | +0.10 | 21.6% | 200 | 21.6% | -0.93 | 17.00 | 14.55 | 19.45 | — |
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.