Spot 185.81
· 220 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 00:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.40 | 24.40 | 22.90 | — | — | 168 | — | — | 4.65 | 4.10 | 5.20 | — |
| — | 20.00 | 23.00 | 21.50 | — | — | 170 | 58.2% | -0.26 | 4.85 | 4.40 | 5.30 | — |
| — | 18.60 | 21.60 | 20.10 | +0.72 | 57.9% | 172 | 57.9% | -0.28 | 5.80 | 5.10 | 6.50 | — |
| — | 17.70 | 19.80 | 18.75 | — | — | 174 | 57.5% | -0.31 | 6.55 | 5.70 | 7.40 | — |
| — | 16.70 | 19.60 | 18.15 | +0.68 | 57.4% | 175 | 57.4% | -0.32 | 6.50 | 6.10 | 6.90 | — |
| — | 16.10 | 18.90 | 17.50 | +0.67 | 57.3% | 176 | 57.3% | -0.33 | 7.00 | 6.60 | 7.40 | — |
| — | 14.90 | 17.70 | 16.30 | +0.65 | 57.0% | 178 | 57.0% | -0.36 | 7.50 | 6.80 | 8.20 | — |
| — | 14.30 | 16.50 | 15.40 | +0.62 | 56.8% | 180 | 56.8% | -0.38 | 8.45 | 7.90 | 9.00 | — |
| — | 12.60 | 15.30 | 13.95 | +0.59 | 56.6% | 182 | 56.6% | -0.41 | 9.30 | 8.70 | 9.90 | — |
| — | 11.60 | 14.30 | 12.95 | +0.57 | 56.4% | 184 | 56.4% | -0.44 | 10.10 | 9.50 | 10.70 | — |
| — | 11.10 | 13.80 | 12.45 | +0.55 | 56.4% | 185 | 56.4% | -0.45 | 10.50 | 9.70 | 11.30 | — |
| — | 11.40 | 12.90 | 12.15 | +0.54 | 56.3% | 186 | 56.3% | -0.46 | 11.05 | 10.20 | 11.90 | — |
| — | 10.30 | 11.30 | 10.80 | +0.51 | 56.2% | 188 | 56.2% | -0.49 | 12.40 | 12.10 | 12.70 | — |
| — | 9.90 | 10.40 | 10.15 | +0.49 | 56.2% | 190 | 56.2% | -0.52 | 13.45 | 13.00 | 13.90 | — |
| — | 8.90 | 10.20 | 9.55 | +0.46 | 56.1% | 192 | 56.1% | -0.54 | 14.90 | 13.40 | 16.40 | — |
| — | 8.30 | 8.90 | 8.60 | +0.43 | 56.1% | 194 | 56.1% | -0.57 | 16.20 | 14.70 | 17.70 | — |
| — | 8.00 | 8.50 | 8.25 | +0.42 | 56.1% | 195 | 56.1% | -0.58 | 16.75 | 15.30 | 18.20 | — |
| — | 7.60 | 8.20 | 7.90 | +0.41 | 56.1% | 196 | 56.1% | -0.60 | 17.55 | 16.10 | 19.00 | — |
| — | 7.20 | 7.40 | 7.30 | +0.38 | 56.2% | 198 | 56.2% | -0.62 | 18.80 | 17.20 | 20.40 | — |
| — | 6.30 | 6.90 | 6.60 | +0.36 | 56.2% | 200 | 56.2% | -0.64 | 20.60 | 19.40 | 21.80 | — |
| — | 5.50 | 6.20 | 5.85 | +0.34 | 56.3% | 202 | 56.3% | -0.67 | 21.65 | 20.00 | 23.30 | — |
| — | 4.60 | 6.00 | 5.30 | +0.31 | 56.4% | 204 | 56.4% | -0.69 | 23.10 | 21.40 | 24.80 | — |
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.