Spot 185.94
· 142 contratti su 3 scadenze
· fonte ibkr
· catturata 04/08 00:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.60 | 25.60 | 23.60 | +0.79 | 25.8% | 168 | 25.8% | -0.22 | 3.70 | 1.70 | 5.70 | — |
| — | 20.80 | 24.80 | 22.80 | +0.78 | 25.6% | 169 | 25.6% | -0.23 | 3.83 | 2.15 | 5.50 | — |
| — | 20.00 | 24.10 | 22.05 | +0.77 | 25.5% | 170 | 25.5% | -0.24 | 4.10 | 2.10 | 6.10 | — |
| — | 19.40 | 23.30 | 21.35 | +0.76 | 25.4% | 171 | 25.4% | -0.25 | 3.77 | 2.35 | 5.20 | — |
| — | 19.60 | 22.00 | 20.80 | +0.75 | 25.3% | 172 | 25.3% | -0.26 | 4.22 | 2.35 | 6.10 | — |
| — | 17.70 | 22.20 | 19.95 | +0.74 | 25.1% | 173 | 25.1% | -0.27 | 5.40 | 3.90 | 6.90 | — |
| — | 18.30 | 20.10 | 19.20 | +0.73 | 25.0% | 174 | 25.0% | -0.28 | 5.10 | 3.50 | 6.70 | — |
| — | 17.30 | 20.70 | 19.00 | +0.71 | 24.9% | 175 | 24.9% | -0.30 | 5.10 | 3.40 | 6.80 | — |
| — | 15.80 | 19.80 | 17.80 | +0.70 | 24.8% | 176 | 24.8% | -0.31 | 5.40 | 4.10 | 6.70 | — |
| — | 15.00 | 19.00 | 17.00 | +0.69 | 24.7% | 177 | 24.7% | -0.32 | 5.90 | 3.80 | 8.00 | — |
| — | 14.50 | 18.70 | 16.60 | +0.68 | 24.6% | 178 | 24.6% | -0.34 | 6.85 | 5.30 | 8.40 | — |
| — | 14.90 | 16.80 | 15.85 | +0.66 | 24.4% | 179 | 24.4% | -0.35 | 6.65 | 4.50 | 8.80 | — |
| — | 14.60 | 16.60 | 15.60 | +0.65 | 24.3% | 180 | 24.3% | -0.36 | 6.60 | 5.10 | 8.10 | — |
| — | 13.30 | 16.60 | 14.95 | +0.64 | 24.2% | 181 | 24.2% | -0.38 | 7.50 | 5.50 | 9.50 | — |
| — | 12.70 | 15.80 | 14.25 | +0.62 | 24.1% | 182 | 24.1% | -0.39 | 8.10 | 6.30 | 9.90 | — |
| — | 12.00 | 14.60 | 13.30 | +0.61 | 24.0% | 183 | 24.0% | -0.41 | 8.80 | 7.20 | 10.40 | — |
| — | 11.80 | 14.90 | 13.35 | +0.59 | 24.0% | 184 | 24.0% | -0.42 | 8.10 | 6.50 | 9.70 | — |
| — | 11.00 | 14.40 | 12.70 | +0.58 | 23.9% | 185 | 23.9% | -0.44 | 9.10 | 7.00 | 11.20 | — |
| — | 11.20 | 13.40 | 12.30 | +0.56 | 23.8% | 186 | 23.8% | -0.45 | 9.60 | 7.50 | 11.70 | — |
| — | 10.00 | 12.40 | 11.20 | +0.55 | 23.7% | 187 | 23.7% | -0.47 | 10.60 | 8.90 | 12.30 | — |
| — | 9.60 | 12.90 | 11.25 | +0.53 | 23.6% | 188 | 23.6% | -0.48 | 10.35 | 9.10 | 11.60 | — |
| — | 9.00 | 12.40 | 10.70 | +0.52 | 23.5% | 189 | 23.5% | -0.50 | 11.20 | 9.60 | 12.80 | — |
| — | 8.70 | 10.90 | 9.80 | +0.51 | 23.5% | 190 | 23.5% | -0.51 | 11.55 | 10.50 | 12.60 | — |
| — | 6.50 | 8.70 | 7.60 | +0.43 | 23.2% | 195 | 23.2% | -0.59 | 14.45 | 13.40 | 15.50 | — |
| — | 5.20 | 6.70 | 5.95 | +0.36 | 23.0% | 200 | 23.0% | -0.67 | 17.70 | 16.70 | 18.70 | — |
| — | 3.50 | 5.40 | 4.45 | +0.30 | 22.9% | 205 | 22.9% | -0.74 | 21.40 | 20.50 | 22.30 | — |
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.