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 | |
| — | 13.70 | 22.00 | 17.85 | +0.99 | 82.5% | 168 | 82.5% | -0.01 | — | — | 7.00 | — |
| — | 14.10 | 18.50 | 16.30 | +0.98 | 80.5% | 170 | 80.5% | -0.02 | — | — | 0.20 | — |
| — | 9.80 | 18.50 | 14.15 | +0.97 | 77.9% | 172 | 77.9% | -0.03 | — | — | 8.20 | — |
| — | 9.30 | 17.60 | 13.45 | +0.97 | 77.2% | 172.5 | 77.2% | -0.03 | — | — | 0.25 | — |
| — | 8.90 | 15.40 | 12.15 | +0.96 | 74.8% | 174 | 74.8% | -0.04 | 0.33 | 0.05 | 0.60 | — |
| — | 6.80 | 15.20 | 11.00 | +0.94 | 73.2% | 175 | 73.2% | -0.05 | 0.23 | 0.10 | 0.35 | — |
| — | 8.20 | 13.30 | 10.75 | +0.93 | 71.5% | 176 | 71.5% | -0.07 | 0.35 | 0.05 | 0.65 | — |
| — | 4.50 | 12.90 | 8.70 | +0.90 | 69.2% | 177.5 | 69.2% | -0.10 | 0.47 | 0.05 | 0.90 | — |
| — | 6.70 | 11.80 | 9.25 | +0.89 | 68.6% | 178 | 68.6% | -0.11 | 0.55 | 0.15 | 0.95 | — |
| — | 5.60 | 8.20 | 6.90 | +0.82 | 66.6% | 180 | 66.6% | -0.17 | 0.75 | 0.45 | 1.05 | — |
| — | 4.10 | 5.80 | 4.95 | +0.73 | 66.0% | 182 | 66.0% | -0.27 | 1.12 | 0.55 | 1.70 | — |
| — | 3.70 | 5.40 | 4.55 | +0.71 | 66.1% | 182.5 | 66.1% | -0.29 | 0.97 | 0.65 | 1.30 | — |
| — | 2.85 | 4.30 | 3.58 | +0.63 | 66.7% | 184 | 66.7% | -0.37 | 1.75 | 1.15 | 2.35 | — |
| — | 2.35 | 3.70 | 3.02 | +0.56 | 67.5% | 185 | 67.5% | -0.43 | 2.17 | 1.55 | 2.80 | — |
| — | 2.35 | 3.10 | 2.73 | +0.50 | 68.7% | 186 | 68.7% | -0.50 | 2.62 | 2.15 | 3.10 | — |
| — | 1.15 | 2.40 | 1.77 | +0.41 | 71.0% | 187.5 | 71.0% | -0.59 | 3.50 | 2.80 | 4.20 | — |
| — | 1.45 | 2.00 | 1.73 | +0.39 | 71.9% | 188 | 71.9% | -0.61 | 3.75 | 3.00 | 4.50 | — |
| — | 0.90 | 1.50 | 1.20 | +0.30 | 76.1% | 190 | 76.1% | -0.71 | 5.30 | 4.50 | 6.10 | — |
| — | 0.15 | 1.20 | 0.68 | +0.23 | 81.2% | 192 | 81.2% | -0.77 | 6.60 | 4.70 | 8.50 | — |
| — | 0.10 | 1.00 | 0.55 | +0.22 | 82.5% | 192.5 | 82.5% | -0.79 | 7.30 | 3.10 | 11.50 | — |
| — | 0.15 | 0.95 | 0.55 | +0.18 | 86.4% | 194 | 86.4% | -0.82 | 8.10 | 5.90 | 10.30 | — |
| — | 0.20 | 0.70 | 0.45 | +0.16 | 89.0% | 195 | 89.0% | -0.84 | 9.75 | 7.00 | 12.50 | — |
| — | 0.10 | 0.75 | 0.42 | +0.14 | 91.7% | 196 | 91.7% | -0.86 | 11.75 | 8.80 | 14.70 | — |
| — | 0.05 | 0.70 | 0.38 | +0.12 | 95.9% | 197.5 | 95.9% | -0.88 | 12.00 | 7.80 | 16.20 | — |
| — | 0.10 | 0.50 | 0.30 | +0.11 | 97.4% | 198 | 97.4% | -0.89 | 12.40 | 11.30 | 13.50 | — |
| — | 0.10 | 0.45 | 0.28 | +0.09 | 103.6% | 200 | 103.6% | -0.91 | 14.30 | 13.30 | 15.30 | — |
| — | — | 0.40 | — | +0.08 | 109.9% | 202 | 109.9% | -0.92 | 17.95 | 15.40 | 20.50 | — |
| — | — | 8.70 | — | +0.07 | 111.4% | 202.5 | 111.4% | -0.93 | 16.85 | 12.70 | 21.00 | — |
| — | — | 0.75 | — | +0.07 | 115.7% | 204 | 115.7% | -0.94 | 17.45 | 14.90 | 20.00 | — |
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.