Spot 183.35
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 03/08 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.90 | 20.80 | 18.35 | +0.98 | 40.8% | 165 | 40.8% | -0.02 | — | — | 0.08 | — |
| — | 15.05 | 19.95 | 17.50 | +0.97 | 39.6% | 166 | 39.6% | -0.03 | — | — | 2.97 | — |
| — | 13.40 | 18.30 | 15.85 | +0.97 | 37.8% | 167.5 | 37.8% | -0.03 | — | — | 4.80 | — |
| — | 13.05 | 17.95 | 15.50 | +0.96 | 37.1% | 168 | — | — | — | — | 0.09 | — |
| — | 12.05 | 16.95 | 14.50 | +0.95 | 35.9% | 169 | 35.9% | -0.05 | 0.06 | 0.02 | 0.09 | — |
| — | 11.05 | 15.95 | 13.50 | +0.94 | 34.6% | 170 | 34.6% | -0.06 | — | — | 4.80 | — |
| — | 10.05 | 14.95 | 12.50 | +0.93 | 33.3% | 171 | 33.3% | -0.07 | — | — | 4.80 | — |
| — | 9.05 | 13.95 | 11.50 | +0.91 | 32.1% | 172 | 32.1% | -0.09 | — | — | 4.80 | — |
| — | 8.55 | 13.45 | 11.00 | +0.91 | 31.5% | 172.5 | 31.5% | -0.09 | 0.15 | 0.02 | 0.28 | — |
| — | 8.10 | 13.00 | 10.55 | +0.89 | 30.9% | 173 | 30.9% | -0.11 | — | — | 4.80 | — |
| — | 6.85 | 11.75 | 9.30 | +0.86 | 29.7% | 174 | 29.7% | -0.14 | — | — | 0.14 | — |
| — | 5.40 | 10.30 | 7.85 | +0.82 | 28.5% | 175 | 28.5% | -0.18 | — | — | 4.80 | — |
| — | 5.15 | 10.05 | 7.60 | +0.78 | 27.4% | 176 | 27.4% | -0.22 | — | — | 4.80 | — |
| — | 4.20 | 9.10 | 6.65 | +0.72 | 26.3% | 177 | 26.3% | -0.28 | — | — | 0.36 | — |
| — | 3.70 | 8.65 | 6.17 | +0.69 | 25.8% | 177.5 | 25.8% | -0.32 | 0.25 | 0.10 | 0.40 | — |
| — | 3.05 | 7.95 | 5.50 | +0.66 | 25.3% | 178 | 25.3% | -0.34 | — | — | 4.80 | — |
| — | 2.51 | 7.45 | 4.98 | +0.58 | 24.2% | 179 | 24.2% | -0.43 | 2.62 | 0.29 | 4.95 | — |
| — | 1.51 | 6.45 | 3.98 | +0.50 | 23.2% | 180 | 23.2% | -0.51 | — | — | 0.78 | — |
| — | 0.81 | 5.75 | 3.28 | +0.42 | 22.3% | 181 | 22.3% | -0.59 | 2.50 | 0.05 | 4.95 | — |
| — | — | 4.80 | — | +0.33 | 21.4% | 182 | 21.4% | -0.67 | 2.50 | 0.05 | 4.95 | — |
| — | 0.11 | 5.05 | 2.58 | +0.30 | 21.0% | 182.5 | 21.0% | -0.71 | 2.50 | 0.05 | 4.95 | — |
| — | 0.16 | 5.10 | 2.63 | +0.26 | 20.7% | 183 | 20.7% | -0.74 | — | — | 4.15 | — |
| — | 0.05 | 4.95 | 2.50 | +0.20 | 20.1% | 184 | 20.1% | -0.81 | 2.83 | 0.36 | 5.30 | — |
| — | 0.01 | 0.85 | 0.43 | +0.15 | 19.6% | 185 | 19.6% | -0.86 | 2.93 | 0.46 | 5.40 | — |
| — | — | 4.80 | — | — | — | 186 | — | — | 3.93 | 1.46 | 6.40 | — |
| — | 0.11 | 5.05 | 2.58 | +0.08 | 19.1% | 187 | 19.1% | -0.94 | 3.98 | 1.51 | 6.45 | — |
| — | 0.01 | 0.26 | 0.14 | +0.06 | 19.0% | 187.5 | 19.0% | -0.95 | 4.58 | 2.11 | 7.05 | — |
| — | 0.05 | 4.95 | 2.50 | +0.05 | 19.0% | 188 | 19.0% | -0.96 | 4.78 | 2.31 | 7.25 | — |
| — | — | 4.80 | — | +0.04 | 19.0% | 189 | 19.0% | -0.98 | 5.90 | 3.45 | 8.35 | — |
| — | — | 0.37 | — | +0.02 | 19.1% | 190 | 19.1% | -1.00 | 6.50 | 4.05 | 8.95 | — |
| — | — | 4.80 | — | +0.02 | 19.3% | 191 | 19.3% | -1.00 | 7.50 | 5.05 | 9.95 | — |
| — | — | 4.80 | — | +0.01 | 19.5% | 192 | 19.5% | -1.00 | 8.45 | 6.00 | 10.90 | — |
| — | — | 0.02 | — | +0.01 | 19.7% | 192.5 | 19.7% | -1.00 | 9.00 | 6.55 | 11.45 | — |
| — | — | 0.02 | — | +0.01 | 19.8% | 193 | 19.8% | -1.00 | 9.55 | 7.10 | 12.00 | — |
| — | — | 0.02 | — | +0.01 | 20.3% | 194 | 20.3% | -1.00 | 10.50 | 8.05 | 12.95 | — |
| — | — | 0.02 | — | — | — | 195 | 20.8% | -1.00 | 11.50 | 9.05 | 13.95 | — |
| — | — | 0.02 | — | +0.00 | 21.5% | 196 | — | — | 12.50 | 10.05 | 14.95 | — |
| — | — | 0.02 | — | +0.00 | 22.3% | 197 | 22.3% | -1.00 | 13.50 | 11.05 | 15.95 | — |
| — | — | 0.02 | — | +0.00 | 22.8% | 197.5 | 22.8% | -1.00 | 14.00 | 11.55 | 16.45 | — |
| — | — | 4.80 | — | +0.00 | 23.2% | 198 | 23.2% | -1.00 | 14.55 | 12.10 | 17.00 | — |
| — | — | 4.80 | — | — | — | 200 | — | — | 16.50 | 14.05 | 18.95 | — |
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.