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 | |
| — | 15.15 | 20.00 | 17.57 | +1.00 | 42.1% | 165 | 42.1% | -0.00 | — | — | 3.50 | — |
| — | 14.65 | 19.50 | 17.07 | +0.99 | 41.2% | 166 | 41.2% | -0.01 | — | — | 3.65 | — |
| — | 13.10 | 18.00 | 15.55 | +0.99 | 40.3% | 167 | 40.3% | -0.01 | — | — | 0.07 | — |
| — | 12.75 | 17.65 | 15.20 | +0.99 | 39.8% | 167.5 | 39.8% | -0.01 | — | — | 4.80 | — |
| — | 12.30 | 17.20 | 14.75 | +0.99 | 39.3% | 168 | 39.3% | -0.01 | — | — | 4.80 | — |
| — | 11.20 | 16.10 | 13.65 | +0.99 | 38.2% | 169 | 38.2% | -0.01 | — | — | 4.80 | — |
| — | 9.95 | 14.85 | 12.40 | +0.98 | 37.1% | 170 | 37.1% | -0.02 | — | — | 4.80 | — |
| — | 10.30 | 15.20 | 12.75 | +0.98 | 36.0% | 171 | 36.0% | -0.02 | — | — | 4.80 | — |
| — | 8.35 | 13.20 | 10.78 | +0.97 | 34.9% | 172 | 34.9% | -0.03 | 2.52 | 0.05 | 5.00 | — |
| — | 8.25 | 13.15 | 10.70 | +0.97 | 34.3% | 172.5 | 34.3% | -0.03 | — | — | 4.80 | — |
| — | 7.15 | 12.05 | 9.60 | +0.96 | 33.8% | 173 | 33.8% | -0.04 | — | — | 0.10 | — |
| — | 6.35 | 11.25 | 8.80 | +0.95 | 32.7% | 174 | 32.7% | -0.05 | — | — | 0.20 | — |
| — | 6.40 | 11.30 | 8.85 | +0.93 | 31.6% | 175 | 31.6% | -0.07 | 0.51 | 0.01 | 1.00 | — |
| — | 4.40 | 9.25 | 6.83 | +0.91 | 30.6% | 176 | 30.6% | -0.09 | 0.14 | 0.06 | 0.23 | — |
| — | 3.50 | 8.40 | 5.95 | +0.88 | 29.6% | 177 | 29.6% | -0.12 | 2.56 | 0.13 | 5.00 | — |
| — | 3.10 | 8.00 | 5.55 | +0.86 | 29.1% | 177.5 | 29.1% | -0.14 | 2.50 | 0.01 | 5.00 | — |
| — | 2.76 | 7.70 | 5.23 | +0.84 | 28.6% | 178 | 28.6% | -0.16 | — | — | 0.80 | — |
| — | 2.31 | 7.25 | 4.78 | +0.79 | 27.7% | 179 | 27.7% | -0.21 | 2.52 | 0.05 | 5.00 | — |
| — | 1.66 | 6.60 | 4.13 | +0.73 | 26.9% | 180 | 26.9% | -0.27 | — | — | 4.80 | — |
| — | 1.11 | 6.05 | 3.58 | +0.65 | 26.1% | 181 | 26.1% | -0.35 | 2.52 | 0.10 | 4.95 | — |
| — | — | 4.80 | — | +0.56 | 25.4% | 182 | 25.4% | -0.44 | 2.75 | 0.55 | 4.95 | — |
| — | 0.05 | 4.95 | 2.50 | +0.52 | 25.1% | 182.5 | 25.1% | -0.49 | — | — | 4.80 | — |
| — | 0.41 | 5.35 | 2.88 | +0.47 | 24.7% | 183 | 24.7% | -0.53 | 2.88 | 0.41 | 5.35 | — |
| — | 0.92 | 1.20 | 1.06 | +0.37 | 24.2% | 184 | 24.2% | -0.63 | 3.83 | 1.36 | 6.30 | — |
| — | — | 0.82 | — | +0.28 | 23.7% | 185 | 23.7% | -0.73 | 3.18 | 0.71 | 5.65 | — |
| — | — | 4.80 | — | +0.19 | 23.4% | 186 | 23.4% | -0.81 | 4.78 | 2.31 | 7.25 | — |
| — | — | 4.80 | — | +0.13 | 23.1% | 187 | 23.1% | -0.88 | 5.03 | 2.56 | 7.50 | — |
| — | 0.05 | 5.00 | 2.52 | +0.10 | 23.0% | 187.5 | 23.0% | -0.90 | 5.38 | 2.91 | 7.85 | — |
| — | — | 4.80 | — | +0.08 | 22.9% | 188 | 22.9% | -0.93 | 5.80 | 3.35 | 8.25 | — |
| — | — | 4.80 | — | +0.05 | 22.7% | 189 | 22.7% | -0.96 | 6.65 | 4.20 | 9.10 | — |
| — | 0.01 | 5.00 | 2.50 | +0.03 | 22.6% | 190 | 22.6% | -0.98 | 7.65 | 5.20 | 10.10 | — |
| — | — | 4.80 | — | +0.01 | 22.6% | 191 | 22.6% | -1.00 | 8.70 | 6.25 | 11.15 | — |
| — | — | 4.80 | — | +0.01 | 22.7% | 192 | 22.7% | -1.00 | 9.60 | 7.15 | 12.05 | — |
| — | — | 0.34 | — | +0.00 | 22.9% | 193 | 22.9% | -1.00 | 10.62 | 8.20 | 13.05 | — |
| — | — | 0.02 | — | +0.00 | 23.2% | 194 | 23.2% | -1.00 | 11.62 | 9.20 | 14.05 | — |
| — | — | 0.02 | — | +0.00 | 23.6% | 195 | 23.6% | -1.00 | 12.68 | 10.25 | 15.10 | — |
| — | — | 0.02 | — | +0.00 | 24.1% | 196 | 24.1% | -1.00 | 13.95 | 11.50 | 16.40 | — |
| — | — | 0.02 | — | +0.00 | 24.8% | 197 | 24.8% | -1.00 | 14.85 | 12.40 | 17.30 | — |
| — | — | 0.02 | — | +0.00 | 25.2% | 197.5 | 25.2% | -1.00 | 15.40 | 12.95 | 17.85 | — |
| — | — | 3.50 | — | +0.00 | 25.6% | 198 | 25.6% | -1.00 | 16.05 | 13.60 | 18.50 | — |
| — | — | 4.80 | — | +0.00 | 27.6% | 200 | 27.6% | -1.00 | 18.10 | 15.65 | 20.55 | — |
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.