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 | |
| — | 20.55 | 25.45 | 23.00 | +0.79 | 23.7% | 166 | 23.7% | -0.21 | 3.69 | 1.57 | 5.80 | — |
| — | 20.05 | 24.95 | 22.50 | +0.78 | 23.6% | 167 | 23.6% | -0.22 | 3.67 | 2.89 | 4.45 | — |
| — | 19.05 | 23.95 | 21.50 | +0.77 | 23.4% | 168 | 23.4% | -0.23 | 4.03 | 1.56 | 6.50 | — |
| — | 18.50 | 23.00 | 20.75 | +0.76 | 23.2% | 169 | 23.2% | -0.24 | 3.97 | 2.99 | 4.95 | — |
| — | 18.45 | 22.45 | 20.45 | +0.75 | 23.1% | 170 | 23.1% | -0.26 | 4.40 | 3.40 | 5.40 | — |
| — | 17.00 | 21.50 | 19.25 | +0.74 | 22.9% | 171 | 22.9% | -0.27 | 4.55 | 2.10 | 7.00 | — |
| — | 16.05 | 20.95 | 18.50 | +0.73 | 22.8% | 172 | 22.8% | -0.28 | 4.79 | 2.94 | 6.65 | — |
| — | 15.50 | 20.35 | 17.93 | +0.71 | 22.6% | 173 | 22.6% | -0.30 | 5.08 | 2.65 | 7.50 | — |
| — | 15.25 | 18.05 | 16.65 | +0.70 | 22.5% | 174 | 22.5% | -0.31 | 5.50 | 3.05 | 7.95 | — |
| — | 14.00 | 18.25 | 16.12 | +0.69 | 22.4% | 175 | 22.4% | -0.32 | 5.90 | 3.50 | 8.30 | — |
| — | 13.50 | 18.00 | 15.75 | +0.67 | 22.3% | 176 | 22.3% | -0.34 | 6.05 | 3.65 | 8.45 | — |
| — | 12.55 | 17.45 | 15.00 | +0.66 | 22.1% | 177 | 22.1% | -0.35 | 6.40 | 4.00 | 8.80 | — |
| — | 12.00 | 16.90 | 14.45 | +0.64 | 22.0% | 178 | 22.0% | -0.37 | 6.90 | 4.50 | 9.30 | — |
| — | 11.55 | 16.40 | 13.97 | +0.63 | 21.9% | 179 | 21.9% | -0.39 | 7.05 | 4.60 | 9.50 | — |
| — | 10.55 | 15.45 | 13.00 | +0.61 | 21.8% | 180 | 21.8% | -0.40 | 7.50 | 5.05 | 9.95 | — |
| — | 10.00 | 14.90 | 12.45 | +0.60 | 21.7% | 181 | 21.7% | -0.42 | 7.95 | 5.50 | 10.40 | — |
| — | 9.60 | 14.50 | 12.05 | +0.58 | 21.6% | 182 | 21.6% | -0.44 | 8.88 | 6.95 | 10.80 | — |
| — | 10.05 | 12.75 | 11.40 | +0.57 | 21.5% | 183 | 21.5% | -0.45 | 9.10 | 6.70 | 11.50 | — |
| — | 8.55 | 13.45 | 11.00 | +0.55 | 21.4% | 184 | 21.4% | -0.47 | 9.35 | 7.00 | 11.70 | — |
| — | 8.00 | 12.85 | 10.43 | +0.53 | 21.3% | 185 | 21.3% | -0.49 | 9.95 | 7.50 | 12.40 | — |
| — | 7.50 | 12.35 | 9.93 | +0.52 | 21.2% | 186 | 21.2% | -0.50 | 10.10 | 7.70 | 12.50 | — |
| — | 7.05 | 11.95 | 9.50 | +0.50 | 21.2% | 187 | — | — | 10.90 | 8.80 | 13.00 | — |
| — | 6.50 | 11.35 | 8.93 | — | — | 188 | — | — | 11.45 | 9.00 | 13.90 | — |
| — | 6.10 | 11.00 | 8.55 | — | — | 189 | — | — | 12.07 | 9.65 | 14.50 | — |
| — | 5.60 | 10.50 | 8.05 | +0.45 | 20.9% | 190 | 20.9% | -0.57 | 12.65 | 10.30 | 15.00 | — |
| — | 5.20 | 10.00 | 7.60 | +0.44 | 20.9% | 191 | 20.9% | -0.59 | 12.93 | 10.50 | 15.35 | — |
| — | 4.70 | 9.50 | 7.10 | +0.42 | 20.8% | 192 | 20.8% | -0.61 | 13.57 | 11.15 | 16.00 | — |
| — | 4.40 | 9.00 | 6.70 | +0.41 | 20.8% | 193 | 20.8% | -0.63 | 14.07 | 11.65 | 16.50 | — |
| — | 3.70 | 8.50 | 6.10 | +0.37 | 20.7% | 195 | 20.7% | -0.66 | 15.53 | 13.10 | 17.95 | — |
| — | 3.00 | 7.00 | 5.00 | +0.30 | 20.5% | 200 | 20.5% | -0.74 | 19.48 | 17.45 | 21.50 | — |
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.