Spot 182.51
· 328 contratti su 5 scadenze
· fonte ibkr
· catturata 29/07 00:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.45 | 21.30 | 18.88 | +0.92 | 26.2% | 165 | 26.2% | -0.08 | — | — | 4.80 | — |
| — | 15.60 | 20.45 | 18.02 | +0.91 | 25.9% | 166 | 25.9% | -0.09 | 2.77 | 0.60 | 4.95 | — |
| — | 14.55 | 19.40 | 16.98 | +0.90 | 25.5% | 167 | 25.5% | -0.10 | — | — | 4.80 | — |
| — | 13.75 | 18.65 | 16.20 | +0.89 | 25.4% | 167.5 | 25.4% | -0.11 | — | — | 4.80 | — |
| — | 13.45 | 18.35 | 15.90 | +0.89 | 25.2% | 168 | 25.2% | -0.11 | 2.48 | 0.01 | 4.95 | — |
| — | 12.85 | 17.70 | 15.28 | +0.87 | 24.9% | 169 | 24.9% | -0.13 | 0.87 | 0.34 | 1.40 | — |
| — | 11.90 | 16.75 | 14.32 | +0.86 | 24.6% | 170 | 24.6% | -0.14 | 2.50 | 0.05 | 4.95 | — |
| — | 11.00 | 15.90 | 13.45 | +0.84 | 24.4% | 171 | 24.4% | -0.16 | — | — | 4.80 | — |
| — | 10.10 | 15.00 | 12.55 | +0.82 | 24.1% | 172 | 24.1% | -0.18 | 2.48 | 0.01 | 4.95 | — |
| — | 9.35 | 14.25 | 11.80 | +0.81 | 24.0% | 172.5 | 24.0% | -0.19 | 2.48 | 0.01 | 4.95 | — |
| — | 9.45 | 14.30 | 11.88 | +0.80 | 23.9% | 173 | 23.9% | -0.20 | 2.50 | 0.05 | 4.95 | — |
| — | 8.95 | 13.80 | 11.38 | +0.78 | 23.6% | 174 | 23.6% | -0.22 | 2.48 | 0.01 | 4.95 | — |
| — | 7.80 | 12.70 | 10.25 | +0.76 | 23.4% | 175 | 23.4% | -0.24 | 2.98 | 1.00 | 4.95 | — |
| — | 7.00 | 11.90 | 9.45 | +0.73 | 23.2% | 176 | 23.2% | -0.27 | 3.08 | 0.61 | 5.55 | — |
| — | 6.20 | 11.10 | 8.65 | +0.71 | 23.0% | 177 | 23.0% | -0.30 | 2.48 | 0.01 | 4.95 | — |
| — | 6.10 | 11.00 | 8.55 | +0.69 | 22.9% | 177.5 | 22.9% | -0.31 | 3.31 | 0.96 | 5.65 | — |
| — | 6.55 | 11.45 | 9.00 | +0.68 | 22.8% | 178 | 22.8% | -0.32 | 2.78 | 0.31 | 5.25 | — |
| — | 4.95 | 9.85 | 7.40 | +0.65 | 22.6% | 179 | 22.6% | -0.36 | 2.73 | 0.50 | 4.95 | — |
| — | 4.35 | 9.25 | 6.80 | +0.62 | 22.4% | 180 | 22.4% | -0.39 | 2.96 | 0.98 | 4.95 | — |
| — | 3.20 | 8.10 | 5.65 | +0.59 | 22.3% | 181 | 22.3% | -0.42 | 3.88 | 1.41 | 6.35 | — |
| — | 3.55 | 8.45 | 6.00 | +0.55 | 22.1% | 182 | 22.1% | -0.45 | 4.58 | 2.11 | 7.05 | — |
| — | 2.71 | 7.65 | 5.18 | +0.54 | 22.1% | 182.5 | 22.1% | -0.47 | 4.43 | 1.96 | 6.90 | — |
| — | 2.21 | 7.15 | 4.68 | +0.52 | 22.0% | 183 | 22.0% | -0.49 | 4.58 | 2.11 | 7.05 | — |
| — | 1.10 | 5.85 | 3.48 | +0.48 | 21.9% | 184 | 21.9% | -0.52 | 5.18 | 2.71 | 7.65 | — |
| — | 1.35 | 6.25 | 3.80 | +0.45 | 21.8% | 185 | 21.8% | -0.56 | 5.50 | 3.05 | 7.95 | — |
| — | 1.01 | 5.95 | 3.48 | +0.42 | 21.7% | 186 | 21.7% | -0.59 | 6.00 | 3.55 | 8.45 | — |
| — | 0.26 | 5.20 | 2.73 | +0.38 | 21.6% | 187 | 21.6% | -0.63 | 6.55 | 4.10 | 9.00 | — |
| — | — | 4.80 | — | +0.37 | 21.6% | 187.5 | 21.6% | -0.65 | 6.15 | 3.70 | 8.60 | — |
| — | 0.58 | 4.95 | 2.77 | +0.35 | 21.5% | 188 | 21.5% | -0.66 | 7.47 | 5.05 | 9.90 | — |
| — | 0.26 | 5.20 | 2.73 | +0.32 | 21.5% | 189 | 21.5% | -0.70 | 8.32 | 5.90 | 10.75 | — |
| — | 0.01 | 4.95 | 2.48 | +0.29 | 21.4% | 190 | 21.4% | -0.73 | 8.70 | 6.25 | 11.15 | — |
| — | 0.05 | 4.95 | 2.50 | +0.26 | 21.4% | 191 | 21.4% | -0.76 | 9.65 | 7.20 | 12.10 | — |
| — | 0.05 | 4.95 | 2.50 | +0.23 | 21.4% | 192 | 21.4% | -0.79 | 10.20 | 7.75 | 12.65 | — |
| — | — | 4.80 | — | +0.22 | 21.4% | 192.5 | 21.4% | -0.80 | 10.78 | 8.35 | 13.20 | — |
| — | — | 4.80 | — | +0.21 | 21.4% | 193 | 21.4% | -0.81 | 11.12 | 8.70 | 13.55 | — |
| — | — | 4.80 | — | +0.19 | 21.4% | 194 | 21.4% | -0.84 | 12.28 | 9.85 | 14.70 | — |
| — | — | 4.80 | — | +0.17 | 21.4% | 195 | 21.4% | -0.86 | 12.82 | 10.40 | 15.25 | — |
| — | — | 4.80 | — | +0.09 | 21.7% | 200 | 21.7% | -0.95 | 17.25 | 14.80 | 19.70 | — |
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.