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 | |
| — | 15.80 | 20.70 | 18.25 | +0.98 | 32.4% | 165 | 32.4% | -0.02 | 2.52 | 0.09 | 4.95 | — |
| — | 14.10 | 19.00 | 16.55 | +0.97 | 31.5% | 166 | 31.5% | -0.03 | — | — | 4.80 | — |
| — | 13.00 | 17.90 | 15.45 | +0.96 | 30.3% | 167.5 | 30.3% | -0.04 | — | — | 4.80 | — |
| — | 12.60 | 17.50 | 15.05 | +0.96 | 29.9% | 168 | 29.9% | -0.04 | — | — | 4.80 | — |
| — | 11.60 | 16.50 | 14.05 | +0.95 | 29.1% | 169 | 29.1% | -0.05 | — | — | 4.80 | — |
| — | 10.50 | 15.40 | 12.95 | +0.94 | 28.4% | 170 | 28.4% | -0.06 | — | — | 0.29 | — |
| — | 9.65 | 14.55 | 12.10 | +0.93 | 27.7% | 171 | 27.7% | -0.07 | — | — | 4.80 | — |
| — | 8.55 | 13.45 | 11.00 | +0.92 | 27.0% | 172 | 27.0% | -0.08 | — | — | 4.80 | — |
| — | 8.15 | 12.30 | 10.22 | +0.91 | 26.6% | 172.5 | 26.6% | -0.09 | — | — | 4.80 | — |
| — | 7.65 | 12.40 | 10.03 | +0.90 | 26.3% | 173 | 26.3% | -0.10 | — | — | 4.80 | — |
| — | 7.00 | 11.90 | 9.45 | +0.88 | 25.7% | 174 | 25.7% | -0.12 | — | — | 4.80 | — |
| — | 5.85 | 10.75 | 8.30 | +0.86 | 25.1% | 175 | 25.1% | -0.14 | — | — | 4.80 | — |
| — | 4.95 | 9.85 | 7.40 | +0.83 | 24.6% | 176 | 24.6% | -0.17 | — | — | 4.80 | — |
| — | 3.95 | 8.85 | 6.40 | +0.79 | 24.0% | 177 | 24.0% | -0.21 | — | — | 4.80 | — |
| — | 3.70 | 8.55 | 6.12 | +0.78 | 23.8% | 177.5 | 23.8% | -0.23 | — | — | 4.80 | — |
| — | 3.45 | 8.30 | 5.88 | +0.76 | 23.6% | 178 | 23.6% | -0.24 | — | — | 4.80 | — |
| — | 3.45 | 8.30 | 5.88 | +0.71 | 23.1% | 179 | 23.1% | -0.29 | 2.25 | 0.15 | 4.35 | — |
| — | 3.35 | 8.20 | 5.78 | +0.66 | 22.8% | 180 | 22.8% | -0.34 | 2.83 | 0.71 | 4.95 | — |
| — | 1.76 | 6.70 | 4.23 | +0.61 | 22.4% | 181 | 22.4% | -0.39 | — | — | 4.80 | — |
| — | 2.70 | 4.20 | 3.45 | +0.55 | 22.1% | 182 | 22.1% | -0.45 | 3.60 | 1.20 | 6.00 | — |
| — | 0.91 | 5.80 | 3.35 | +0.52 | 21.9% | 182.5 | 21.9% | -0.48 | 2.62 | 0.30 | 4.95 | — |
| — | 0.35 | 5.25 | 2.80 | +0.49 | 21.8% | 183 | 21.8% | -0.51 | 4.43 | 1.96 | 6.90 | — |
| — | — | 4.80 | — | +0.43 | 21.6% | 184 | 21.6% | -0.58 | 4.95 | 2.50 | 7.40 | — |
| — | 0.91 | 2.60 | 1.75 | +0.37 | 21.4% | 185 | 21.4% | -0.64 | 4.42 | 1.95 | 6.90 | — |
| — | 0.01 | 4.95 | 2.48 | +0.31 | 21.3% | 186 | 21.3% | -0.69 | 4.58 | 2.11 | 7.05 | — |
| — | 0.10 | 4.95 | 2.52 | — | — | 187 | — | — | 5.28 | 2.81 | 7.75 | — |
| — | — | 4.80 | — | — | — | 187.5 | 21.1% | -0.77 | 5.70 | 3.25 | 8.15 | — |
| — | 0.10 | 4.95 | 2.52 | +0.21 | 21.1% | 188 | 21.1% | -0.80 | 6.05 | 3.60 | 8.50 | — |
| — | 0.20 | 4.95 | 2.58 | +0.17 | 21.1% | 189 | 21.1% | -0.84 | 7.10 | 4.65 | 9.55 | — |
| — | 0.07 | 1.15 | 0.61 | +0.14 | 21.1% | 190 | 21.1% | -0.88 | 7.70 | 5.25 | 10.15 | — |
| — | — | 4.80 | — | +0.11 | 21.2% | 191 | 21.2% | -0.91 | 8.65 | 6.20 | 11.10 | — |
| — | — | 4.80 | — | +0.08 | 21.4% | 192 | 21.4% | -0.93 | 9.55 | 7.90 | 11.20 | — |
| — | — | 4.80 | — | +0.07 | 21.5% | 192.5 | 21.5% | -0.94 | 9.90 | 7.45 | 12.35 | — |
| — | — | 4.80 | — | +0.07 | 21.6% | 193 | 21.6% | -0.95 | 10.60 | 8.15 | 13.05 | — |
| — | — | 4.80 | — | +0.05 | 21.8% | 194 | 21.8% | -0.97 | 11.50 | 9.05 | 13.95 | — |
| — | — | 4.80 | — | +0.04 | 22.1% | 195 | 22.1% | -0.98 | 12.65 | 10.20 | 15.10 | — |
| — | — | 4.80 | — | +0.03 | 22.4% | 196 | 22.4% | -0.99 | 13.65 | 11.20 | 16.10 | — |
| — | — | 4.80 | — | +0.02 | 22.9% | 197 | 22.9% | -1.00 | 14.65 | 12.20 | 17.10 | — |
| — | — | 4.80 | — | +0.02 | 23.1% | 197.5 | 23.1% | -1.00 | 15.35 | 12.90 | 17.80 | — |
| — | — | 4.80 | — | +0.02 | 23.3% | 198 | 23.3% | -1.00 | 15.55 | 13.10 | 18.00 | — |
| — | — | 4.80 | — | +0.01 | 24.5% | 200 | 24.5% | -1.00 | 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.