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 | |
| — | 20.85 | 25.75 | 23.30 | +0.80 | 23.9% | 165 | 23.9% | -0.21 | — | — | 4.10 | — |
| — | 19.85 | 24.75 | 22.30 | +0.79 | 23.8% | 166 | 23.8% | -0.22 | 3.73 | 1.26 | 6.20 | — |
| — | 19.30 | 24.20 | 21.75 | +0.78 | 23.6% | 167 | 23.6% | -0.23 | 3.98 | 1.51 | 6.45 | — |
| — | 18.55 | 23.40 | 20.98 | +0.77 | 23.4% | 168 | 23.4% | -0.24 | 5.50 | 3.05 | 7.95 | — |
| — | 17.85 | 22.75 | 20.30 | +0.76 | 23.2% | 169 | 23.2% | -0.25 | 2.63 | 0.31 | 4.95 | — |
| — | 16.70 | 21.60 | 19.15 | +0.75 | 23.1% | 170 | 23.1% | -0.26 | 5.38 | 2.91 | 7.85 | — |
| — | 16.50 | 21.40 | 18.95 | +0.73 | 22.9% | 171 | 22.9% | -0.28 | 4.93 | 2.46 | 7.40 | — |
| — | 15.45 | 20.30 | 17.88 | +0.72 | 22.8% | 172 | 22.8% | -0.29 | 5.13 | 2.66 | 7.60 | — |
| — | 14.80 | 19.70 | 17.25 | +0.71 | 22.6% | 173 | 22.6% | -0.30 | 5.33 | 2.86 | 7.80 | — |
| — | 13.95 | 18.85 | 16.40 | +0.69 | 22.5% | 174 | 22.5% | -0.32 | 6.20 | 3.75 | 8.65 | — |
| — | 13.25 | 18.15 | 15.70 | +0.68 | 22.4% | 175 | 22.4% | -0.33 | 5.75 | 3.30 | 8.20 | — |
| — | 12.60 | 17.50 | 15.05 | +0.67 | 22.2% | 176 | 22.2% | -0.35 | 6.78 | 4.35 | 9.20 | — |
| — | 12.45 | 17.30 | 14.88 | +0.65 | 22.1% | 177 | 22.1% | -0.36 | 6.50 | 4.05 | 8.95 | — |
| — | 11.70 | 16.55 | 14.12 | +0.64 | 22.0% | 178 | 22.0% | -0.38 | 6.78 | 4.35 | 9.20 | — |
| — | 10.80 | 15.65 | 13.22 | +0.62 | 21.8% | 179 | 21.8% | -0.39 | 7.30 | 4.85 | 9.75 | — |
| — | 10.30 | 15.15 | 12.72 | +0.61 | 21.7% | 180 | 21.7% | -0.41 | 7.45 | 5.00 | 9.90 | — |
| — | 8.35 | 13.25 | 10.80 | +0.59 | 21.6% | 181 | 21.6% | -0.43 | 8.07 | 5.65 | 10.50 | — |
| — | 9.10 | 14.00 | 11.55 | +0.58 | 21.5% | 182 | 21.5% | -0.44 | 8.60 | 6.15 | 11.05 | — |
| — | 8.50 | 13.35 | 10.93 | +0.56 | 21.4% | 183 | 21.4% | -0.46 | 8.95 | 6.50 | 11.40 | — |
| — | 8.10 | 13.00 | 10.55 | +0.54 | 21.3% | 184 | 21.3% | -0.48 | 9.40 | 6.95 | 11.85 | — |
| — | 7.55 | 12.40 | 9.97 | +0.53 | 21.2% | 185 | 21.2% | -0.49 | 9.80 | 7.35 | 12.25 | — |
| — | 6.95 | 11.85 | 9.40 | +0.51 | 21.1% | 186 | 21.1% | -0.51 | 10.38 | 7.95 | 12.80 | — |
| — | 6.40 | 11.30 | 8.85 | +0.49 | 21.0% | 187 | 21.0% | -0.53 | 11.03 | 8.60 | 13.45 | — |
| — | 5.90 | 10.75 | 8.32 | +0.48 | 21.0% | 188 | 21.0% | -0.55 | 11.62 | 9.20 | 14.05 | — |
| — | 5.65 | 10.50 | 8.07 | +0.46 | 20.9% | 189 | 20.9% | -0.57 | 11.75 | 9.30 | 14.20 | — |
| — | 5.30 | 10.15 | 7.72 | +0.45 | 20.8% | 190 | 20.8% | -0.58 | 12.55 | 10.10 | 15.00 | — |
| — | 4.60 | 9.50 | 7.05 | +0.43 | 20.8% | 191 | 20.8% | -0.60 | 13.22 | 10.80 | 15.65 | — |
| — | 4.20 | 9.10 | 6.65 | +0.41 | 20.7% | 192 | 20.7% | -0.62 | 13.90 | 11.45 | 16.35 | — |
| — | 4.15 | 9.05 | 6.60 | +0.40 | 20.6% | 193 | 20.6% | -0.64 | 14.40 | 11.95 | 16.85 | — |
| — | 3.05 | 7.95 | 5.50 | +0.37 | 20.5% | 195 | 20.5% | -0.67 | 15.65 | 13.20 | 18.10 | — |
| — | 2.06 | 7.00 | 4.53 | +0.29 | 20.3% | 200 | 20.3% | -0.75 | 19.30 | 16.85 | 21.75 | — |
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.