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 | |
| — | 16.85 | 21.75 | 19.30 | +0.88 | 26.2% | 165 | 26.2% | -0.12 | — | — | 4.80 | — |
| — | 16.05 | 20.95 | 18.50 | +0.87 | 25.7% | 166 | 25.7% | -0.13 | — | — | 4.80 | — |
| — | 14.90 | 19.80 | 17.35 | +0.86 | 25.3% | 167 | 25.3% | -0.15 | — | — | 4.80 | — |
| — | 14.65 | 19.55 | 17.10 | +0.85 | 25.1% | 167.5 | 25.1% | -0.15 | — | — | 4.80 | — |
| — | 14.20 | 19.10 | 16.65 | +0.84 | 24.9% | 168 | 24.9% | -0.16 | — | — | 4.80 | — |
| — | 13.35 | 18.25 | 15.80 | +0.82 | 24.5% | 169 | 24.5% | -0.18 | — | — | 4.80 | — |
| — | 12.35 | 17.25 | 14.80 | +0.80 | 24.1% | 170 | 24.1% | -0.20 | — | — | 4.80 | — |
| — | 10.50 | 15.35 | 12.93 | +0.78 | 23.7% | 171 | 23.7% | -0.21 | — | — | 4.00 | — |
| — | 9.60 | 14.45 | 12.03 | +0.76 | 23.3% | 172 | 23.3% | -0.24 | — | — | 2.48 | — |
| — | 9.30 | 14.15 | 11.72 | +0.75 | 23.2% | 172.5 | 23.2% | -0.25 | 2.71 | 0.37 | 5.05 | — |
| — | 9.15 | 14.05 | 11.60 | +0.74 | 23.0% | 173 | 23.0% | -0.26 | — | — | 4.80 | — |
| — | 8.65 | 13.55 | 11.10 | +0.71 | 22.7% | 174 | 22.7% | -0.29 | — | — | 4.80 | — |
| — | 7.90 | 12.75 | 10.32 | +0.69 | 22.4% | 175 | 22.4% | -0.32 | — | — | 4.80 | — |
| — | 6.90 | 11.80 | 9.35 | +0.66 | 22.1% | 176 | 22.1% | -0.35 | — | — | 4.80 | — |
| — | 6.35 | 11.25 | 8.80 | +0.63 | 21.8% | 177 | 21.8% | -0.38 | 2.48 | 0.01 | 4.95 | — |
| — | 5.70 | 10.55 | 8.12 | +0.61 | 21.7% | 177.5 | — | — | 2.50 | 0.05 | 4.95 | — |
| — | 5.55 | 10.40 | 7.97 | +0.60 | 21.6% | 178 | 21.6% | -0.41 | 2.50 | 0.05 | 4.95 | — |
| — | 4.75 | 9.65 | 7.20 | +0.56 | 21.3% | 179 | 21.3% | -0.44 | 2.50 | 0.05 | 4.95 | — |
| — | 3.60 | 8.50 | 6.05 | +0.53 | 21.1% | 180 | 21.1% | -0.48 | 2.50 | 0.05 | 4.95 | — |
| — | 3.30 | 8.20 | 5.75 | +0.50 | 20.9% | 181 | 20.9% | -0.51 | 2.54 | 0.12 | 4.95 | — |
| — | 3.00 | 7.55 | 5.28 | +0.46 | 20.7% | 182 | 20.7% | -0.55 | 3.43 | 0.96 | 5.90 | — |
| — | 2.66 | 7.55 | 5.11 | +0.44 | 20.6% | 182.5 | 20.6% | -0.57 | 3.77 | 1.30 | 6.25 | — |
| — | 2.06 | 7.00 | 4.53 | +0.43 | 20.6% | 183 | 20.6% | -0.58 | 3.93 | 1.46 | 6.40 | — |
| — | 1.86 | 6.80 | 4.33 | +0.39 | 20.4% | 184 | 20.4% | -0.62 | 3.93 | 1.46 | 6.40 | — |
| — | 1.31 | 6.25 | 3.78 | +0.36 | 20.3% | 185 | 20.3% | -0.65 | 4.67 | 2.20 | 7.15 | — |
| — | 0.25 | 5.15 | 2.70 | +0.33 | 20.2% | 186 | 20.2% | -0.69 | 4.46 | 2.01 | 6.90 | — |
| — | 0.13 | 5.05 | 2.59 | +0.30 | 20.1% | 187 | 20.1% | -0.72 | 5.78 | 3.30 | 8.25 | — |
| — | — | 4.80 | — | +0.28 | 20.0% | 187.5 | 20.0% | -0.74 | 5.95 | 3.50 | 8.40 | — |
| — | — | 4.80 | — | +0.27 | 20.0% | 188 | 20.0% | -0.75 | 6.55 | 4.10 | 9.00 | — |
| — | 0.05 | 4.95 | 2.50 | +0.24 | 19.9% | 189 | 19.9% | -0.78 | 7.20 | 4.75 | 9.65 | — |
| — | 0.01 | 4.95 | 2.48 | +0.22 | 19.9% | 190 | 19.9% | -0.81 | 7.85 | 5.40 | 10.30 | — |
| — | — | 4.80 | — | +0.19 | 19.8% | 191 | 19.8% | -0.84 | 8.50 | 6.05 | 10.95 | — |
| — | — | 4.80 | — | +0.17 | 19.8% | 192 | 19.8% | -0.86 | 9.20 | 6.75 | 11.65 | — |
| — | — | 4.80 | — | +0.16 | 19.8% | 192.5 | 19.8% | -0.87 | 9.55 | 7.10 | 12.00 | — |
| — | — | 4.80 | — | +0.15 | 19.8% | 193 | 19.8% | -0.88 | 9.95 | 7.50 | 12.40 | — |
| — | — | 4.80 | — | +0.13 | 19.8% | 194 | 19.8% | -0.90 | 10.60 | 8.15 | 13.05 | — |
| — | — | 4.80 | — | +0.12 | 19.8% | 195 | 19.8% | -0.92 | 11.70 | 9.25 | 14.15 | — |
| — | — | 4.80 | — | +0.06 | 20.1% | 200 | 20.1% | -0.99 | 16.55 | 14.10 | 19.00 | — |
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.