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 | |
| — | 15.10 | 19.95 | 17.52 | +0.97 | 31.8% | 166 | 31.8% | -0.03 | — | — | 0.41 | — |
| — | 13.60 | 18.45 | 16.02 | +0.96 | 30.7% | 167.5 | 30.7% | -0.04 | 0.21 | 0.09 | 0.33 | — |
| — | 13.05 | 17.95 | 15.50 | +0.96 | 30.3% | 168 | 30.3% | -0.05 | 0.24 | 0.01 | 0.48 | — |
| — | 12.60 | 17.00 | 14.80 | +0.95 | 29.5% | 169 | 29.5% | -0.05 | 0.29 | 0.01 | 0.58 | — |
| — | 12.00 | 16.00 | 14.00 | +0.94 | 28.8% | 170 | 28.8% | -0.06 | 0.31 | 0.05 | 0.57 | — |
| — | 10.50 | 15.00 | 12.75 | +0.93 | 28.1% | 171 | 28.1% | -0.07 | 0.36 | 0.05 | 0.68 | — |
| — | 9.55 | 14.45 | 12.00 | +0.92 | 27.4% | 172 | 27.4% | -0.09 | 0.27 | 0.05 | 0.49 | — |
| — | 9.60 | 12.95 | 11.28 | +0.91 | 27.1% | 172.5 | 27.1% | -0.09 | — | — | 0.64 | — |
| — | 9.15 | 13.50 | 11.32 | +0.90 | 26.8% | 173 | 26.8% | -0.10 | 2.48 | 0.01 | 4.95 | — |
| — | 7.80 | 12.50 | 10.15 | +0.88 | 26.2% | 174 | 26.2% | -0.12 | — | — | 0.62 | — |
| — | 7.60 | 10.65 | 9.12 | +0.86 | 25.6% | 175 | 25.6% | -0.14 | 0.39 | 0.05 | 0.73 | — |
| — | 5.75 | 10.50 | 8.12 | +0.83 | 25.1% | 176 | 25.1% | -0.17 | 0.55 | 0.23 | 0.87 | — |
| — | 5.75 | 10.00 | 7.88 | +0.81 | 24.6% | 177 | 24.6% | -0.20 | — | — | 1.03 | — |
| — | 5.20 | 9.50 | 7.35 | +0.79 | 24.3% | 177.5 | 24.3% | -0.21 | — | — | 1.12 | — |
| — | 4.25 | 9.00 | 6.62 | +0.77 | 24.1% | 178 | 24.1% | -0.23 | — | — | 1.22 | — |
| — | 4.35 | 7.30 | 5.83 | +0.73 | 23.7% | 179 | 23.7% | -0.27 | — | — | 4.80 | — |
| — | 2.51 | 7.45 | 4.98 | +0.69 | 23.3% | 180 | 23.3% | -0.31 | 2.50 | 0.05 | 4.95 | — |
| — | 2.51 | 6.50 | 4.50 | +0.64 | 22.9% | 181 | 22.9% | -0.36 | 2.52 | 0.10 | 4.95 | — |
| — | 2.61 | 4.80 | 3.71 | +0.59 | 22.6% | 182 | 22.6% | -0.41 | 2.77 | 0.59 | 4.95 | — |
| — | 1.30 | 5.25 | 3.27 | +0.56 | 22.4% | 182.5 | 22.4% | -0.44 | 2.73 | 0.47 | 5.00 | — |
| — | 0.90 | 5.35 | 3.12 | +0.53 | 22.3% | 183 | 22.3% | -0.47 | 3.00 | 0.99 | 5.00 | — |
| — | 0.05 | 4.95 | 2.50 | +0.48 | 22.0% | 184 | 22.0% | -0.53 | 3.03 | 0.56 | 5.50 | — |
| — | 0.01 | 4.95 | 2.48 | +0.42 | 21.8% | 185 | 21.8% | -0.59 | 3.49 | 1.33 | 5.65 | — |
| — | 0.17 | 4.95 | 2.56 | +0.36 | 21.7% | 186 | 21.7% | -0.64 | 4.30 | 2.11 | 6.50 | — |
| — | 0.10 | 4.95 | 2.52 | +0.31 | 21.6% | 187 | 21.6% | -0.70 | 4.67 | 2.50 | 6.85 | — |
| — | — | 4.80 | — | +0.29 | 21.5% | 187.5 | 21.5% | -0.72 | 5.50 | 3.05 | 7.95 | — |
| — | — | 3.85 | — | +0.26 | 21.5% | 188 | 21.5% | -0.75 | 5.60 | 3.20 | 8.00 | — |
| — | 0.20 | 3.50 | 1.85 | +0.22 | 21.5% | 189 | 21.5% | -0.79 | 5.95 | 4.00 | 7.90 | — |
| — | 0.30 | 1.26 | 0.78 | +0.18 | 21.5% | 190 | 21.5% | -0.83 | 7.58 | 5.65 | 9.50 | — |
| — | — | 4.80 | — | +0.14 | 21.6% | 191 | 21.6% | -0.87 | 8.18 | 5.85 | 10.50 | — |
| — | — | 4.80 | — | +0.12 | 21.7% | 192 | 21.7% | -0.90 | 8.60 | 6.50 | 10.70 | — |
| — | 0.01 | 0.50 | 0.26 | +0.10 | 21.7% | 192.5 | 21.7% | -0.91 | 9.50 | 7.05 | 11.95 | — |
| — | 0.01 | 0.59 | 0.30 | +0.09 | 21.8% | 193 | 21.8% | -0.92 | 10.03 | 7.60 | 12.45 | — |
| — | 0.10 | 0.38 | 0.24 | +0.07 | 22.0% | 194 | 22.0% | -0.94 | 11.00 | 8.55 | 13.45 | — |
| — | — | 0.32 | — | +0.06 | 22.3% | 195 | 22.3% | -0.96 | 12.00 | 9.55 | 14.45 | — |
| — | — | 0.44 | — | — | — | 196 | 22.6% | -0.97 | 13.00 | 10.55 | 15.45 | — |
| — | 0.01 | 0.24 | 0.12 | +0.04 | 23.0% | 197 | 23.0% | -0.98 | 13.95 | 11.50 | 16.40 | — |
| — | — | 0.40 | — | +0.03 | 23.2% | 197.5 | 23.2% | -0.99 | 14.45 | 12.00 | 16.90 | — |
| — | — | 0.21 | — | +0.03 | 23.4% | 198 | 23.4% | -0.99 | 14.97 | 12.55 | 17.40 | — |
| — | — | 2.23 | — | +0.02 | 24.4% | 200 | 24.4% | -1.00 | 17.30 | 15.10 | 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.