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 | |
| — | 15.05 | 19.95 | 17.50 | +0.99 | 41.0% | 166 | 41.0% | -0.01 | — | — | 4.80 | — |
| — | 14.05 | 18.95 | 16.50 | +0.99 | 39.8% | 167 | 39.8% | -0.01 | — | — | 4.80 | — |
| — | 13.50 | 17.40 | 15.45 | +0.99 | 39.2% | 167.5 | 39.2% | -0.01 | — | — | 0.09 | — |
| — | 13.05 | 17.95 | 15.50 | +0.99 | 38.6% | 168 | 38.6% | -0.01 | — | — | 4.80 | — |
| — | 12.35 | 15.90 | 14.12 | +0.98 | 37.4% | 169 | — | — | — | — | 0.32 | — |
| — | 11.10 | 16.00 | 13.55 | +0.98 | 36.2% | 170 | — | — | — | — | 4.80 | — |
| — | 10.05 | 14.95 | 12.50 | — | — | 171 | — | — | — | — | 0.17 | — |
| — | 9.05 | 13.95 | 11.50 | +0.97 | 33.9% | 172 | 33.9% | -0.03 | 2.48 | 0.05 | 4.90 | — |
| — | 8.55 | 13.45 | 11.00 | — | — | 172.5 | — | — | — | — | 4.80 | — |
| — | 8.05 | 12.95 | 10.50 | +0.96 | 32.8% | 173 | 32.8% | -0.04 | 0.12 | 0.04 | 0.19 | — |
| — | 7.05 | 11.95 | 9.50 | — | — | 174 | — | — | — | — | 0.39 | — |
| — | 6.25 | 11.00 | 8.62 | +0.93 | 30.7% | 175 | 30.7% | -0.07 | 0.20 | 0.01 | 0.40 | — |
| — | 5.85 | 9.05 | 7.45 | — | — | 176 | — | — | 2.53 | 0.06 | 5.00 | — |
| — | 5.15 | 8.15 | 6.65 | +0.88 | 28.7% | 177 | 28.7% | -0.12 | 2.56 | 0.13 | 5.00 | — |
| — | 4.75 | 7.70 | 6.22 | — | — | 177.5 | — | — | — | — | 4.80 | — |
| — | 4.15 | 7.25 | 5.70 | +0.85 | 27.8% | 178 | — | — | — | — | 4.80 | — |
| — | 2.61 | 7.50 | 5.05 | — | — | 179 | — | — | — | — | 4.80 | — |
| — | 2.45 | 6.50 | 4.47 | — | — | 180 | — | — | 0.67 | 0.13 | 1.21 | — |
| — | 2.40 | 5.50 | 3.95 | — | — | 181 | — | — | 2.55 | 0.10 | 5.00 | — |
| — | 1.62 | 5.00 | 3.31 | — | — | 182 | — | — | 1.41 | 0.55 | 2.27 | — |
| — | 1.36 | 2.85 | 2.10 | +0.57 | 24.3% | 182.5 | 24.3% | -0.42 | 1.60 | 1.02 | 2.18 | — |
| — | 1.06 | 4.95 | 3.00 | +0.53 | 24.0% | 183 | — | — | — | — | 2.42 | — |
| — | — | 4.80 | — | +0.44 | 23.4% | 184 | 23.4% | -0.56 | 1.99 | 1.00 | 2.97 | — |
| — | 0.42 | 2.20 | 1.31 | +0.36 | 22.9% | 185 | 22.9% | -0.65 | 2.98 | 1.85 | 4.10 | — |
| — | 0.15 | 1.25 | 0.70 | +0.27 | 22.4% | 186 | 22.4% | -0.74 | 4.41 | 2.82 | 6.00 | — |
| — | — | 4.80 | — | +0.19 | 22.0% | 187 | 22.0% | -0.81 | 4.63 | 2.26 | 7.00 | — |
| — | 0.05 | 5.00 | 2.52 | +0.16 | 21.9% | 187.5 | 21.9% | -0.85 | 4.21 | 2.43 | 6.00 | — |
| — | — | 4.80 | — | +0.14 | 21.7% | 188 | 21.7% | -0.87 | 5.00 | 2.95 | 7.05 | — |
| — | 0.01 | 0.25 | 0.13 | +0.09 | 21.5% | 189 | 21.5% | -0.92 | 5.45 | 3.50 | 7.40 | — |
| — | 0.01 | 0.41 | 0.21 | +0.05 | 21.4% | 190 | 21.4% | -0.96 | 6.47 | 4.60 | 8.35 | — |
| — | — | 0.22 | — | +0.03 | 21.5% | 191 | 21.5% | -0.98 | 8.15 | 5.80 | 10.50 | — |
| — | — | 0.34 | — | +0.02 | 21.6% | 192 | 21.6% | -0.99 | 9.00 | 6.55 | 11.45 | — |
| — | — | 0.33 | — | +0.01 | 21.9% | 193 | 21.9% | -1.00 | 10.00 | 7.55 | 12.45 | — |
| — | — | 4.80 | — | +0.01 | 22.2% | 194 | 22.2% | -1.00 | 11.60 | 9.70 | 13.50 | — |
| — | — | 2.10 | — | +0.00 | 22.8% | 195 | 22.8% | -1.00 | 11.95 | 9.50 | 14.40 | — |
| — | — | 3.55 | — | +0.00 | 23.4% | 196 | 23.4% | -1.00 | 12.97 | 10.55 | 15.40 | — |
| — | — | 4.40 | — | +0.00 | 24.2% | 197 | 24.2% | -1.00 | 14.00 | 11.55 | 16.45 | — |
| — | — | 0.02 | — | +0.00 | 24.6% | 197.5 | 24.6% | -1.00 | 14.47 | 12.05 | 16.90 | — |
| — | — | 4.80 | — | +0.00 | 25.1% | 198 | 25.1% | -1.00 | 14.97 | 12.55 | 17.40 | — |
| — | — | 3.55 | — | +0.00 | 27.5% | 200 | 27.5% | -1.00 | 17.40 | 15.30 | 19.50 | — |
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.