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 | |
| — | 15.50 | 20.35 | 17.93 | +0.95 | 29.4% | 165 | — | — | — | — | 4.80 | — |
| — | 14.65 | 19.50 | 17.07 | — | — | 166 | 28.6% | -0.06 | — | — | 4.80 | — |
| — | 13.10 | 17.95 | 15.53 | — | — | 167.5 | 27.5% | -0.07 | — | — | 4.80 | — |
| — | 10.75 | 15.65 | 13.20 | +0.91 | 26.4% | 169 | 26.4% | -0.09 | — | — | 0.30 | — |
| — | 10.55 | 15.40 | 12.97 | — | — | 170 | 25.7% | -0.11 | — | — | 3.50 | — |
| — | 9.55 | 14.40 | 11.97 | — | — | 171 | 25.1% | -0.13 | — | — | 4.80 | — |
| — | 8.75 | 13.60 | 11.18 | +0.85 | 24.4% | 172 | 24.4% | -0.15 | — | — | 4.80 | — |
| — | 8.10 | 12.95 | 10.53 | +0.84 | 24.1% | 172.5 | 24.1% | -0.16 | — | — | 4.80 | — |
| — | 7.60 | 12.45 | 10.03 | +0.82 | 23.8% | 173 | 23.8% | -0.18 | — | — | 4.80 | — |
| — | 6.75 | 11.60 | 9.18 | +0.79 | 23.2% | 174 | 23.2% | -0.21 | 1.75 | 0.10 | 3.40 | — |
| — | 5.15 | 10.05 | 7.60 | +0.76 | 22.6% | 175 | 22.6% | -0.25 | — | — | 4.80 | — |
| — | 4.80 | 9.65 | 7.22 | +0.72 | 22.1% | 176 | 22.1% | -0.28 | — | — | 4.45 | — |
| — | 3.70 | 8.55 | 6.12 | +0.67 | 21.6% | 177 | 21.6% | -0.33 | — | — | 3.85 | — |
| — | 3.40 | 8.25 | 5.83 | +0.65 | 21.3% | 177.5 | 21.3% | -0.35 | — | — | 4.80 | — |
| — | 2.75 | 7.65 | 5.20 | +0.62 | 21.1% | 178 | 21.1% | -0.38 | 2.65 | 0.34 | 4.95 | — |
| — | 2.91 | 7.85 | 5.38 | +0.57 | 20.6% | 179 | 20.6% | -0.43 | — | — | 4.80 | — |
| — | 2.35 | 7.30 | 4.83 | +0.51 | 20.2% | 180 | 20.2% | -0.49 | 2.48 | 0.01 | 4.95 | — |
| — | 1.61 | 6.55 | 4.08 | +0.45 | 19.9% | 181 | 19.9% | -0.55 | 2.50 | 0.05 | 4.95 | — |
| — | 0.65 | 5.60 | 3.12 | +0.40 | 19.5% | 182 | 19.5% | -0.61 | 2.50 | 0.05 | 4.95 | — |
| — | 0.51 | 5.45 | 2.98 | +0.37 | 19.4% | 182.5 | 19.4% | -0.63 | 2.50 | 0.05 | 4.95 | — |
| — | 0.31 | 5.25 | 2.78 | +0.34 | 19.3% | 183 | 19.3% | -0.67 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.29 | 19.1% | 184 | 19.1% | -0.72 | 2.58 | 0.11 | 5.05 | — |
| — | — | 4.80 | — | +0.24 | 18.9% | 185 | 18.9% | -0.77 | 2.80 | 0.35 | 5.25 | — |
| — | — | 4.50 | — | +0.20 | 18.8% | 186 | 18.8% | -0.82 | 3.58 | 1.11 | 6.05 | — |
| — | — | 4.80 | — | +0.16 | 18.7% | 187 | 18.7% | -0.86 | 4.48 | 2.01 | 6.95 | — |
| — | — | 4.80 | — | +0.14 | 18.7% | 187.5 | 18.7% | -0.87 | 4.58 | 2.11 | 7.05 | — |
| — | — | 4.55 | — | +0.13 | 18.8% | 188 | 18.8% | -0.89 | 4.58 | 2.11 | 7.05 | — |
| — | — | 4.45 | — | +0.10 | 18.8% | 189 | 18.8% | -0.92 | 5.92 | 3.50 | 8.35 | — |
| — | — | 4.80 | — | +0.08 | 19.0% | 190 | 19.0% | -0.94 | 6.22 | 3.80 | 8.65 | — |
| — | — | 4.80 | — | +0.07 | 19.2% | 191 | 19.2% | -0.96 | 7.12 | 4.70 | 9.55 | — |
| — | — | 4.80 | — | +0.05 | 19.4% | 192 | 19.4% | -0.97 | 8.68 | 6.25 | 11.10 | — |
| — | — | 4.80 | — | +0.05 | 19.6% | 192.5 | 19.6% | -0.98 | 9.03 | 6.60 | 11.45 | — |
| — | — | 4.80 | — | +0.04 | 19.7% | 193 | 19.7% | -0.98 | 9.57 | 7.15 | 12.00 | — |
| — | — | 4.80 | — | +0.03 | 20.1% | 194 | 20.1% | -0.99 | 10.47 | 8.05 | 12.90 | — |
| — | — | 4.80 | — | +0.03 | 20.6% | 195 | 20.6% | -1.00 | 11.32 | 8.90 | 13.75 | — |
| — | — | 3.45 | — | +0.02 | 21.1% | 196 | — | — | 12.18 | 9.75 | 14.60 | — |
| — | — | 3.55 | — | — | — | 197 | 21.6% | -1.00 | 13.47 | 11.05 | 15.90 | — |
| — | — | 2.75 | — | +0.02 | 21.9% | 197.5 | 21.9% | -1.00 | 13.97 | 11.55 | 16.40 | — |
| — | — | 2.12 | — | +0.02 | 22.2% | 198 | 22.2% | -1.00 | 14.47 | 12.05 | 16.90 | — |
| — | — | 4.80 | — | +0.01 | 23.7% | 200 | 23.7% | -1.00 | 16.48 | 14.05 | 18.90 | — |
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.