Spot 185.00
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.50 | 20.35 | 17.93 | +0.99 | 32.2% | 167.5 | 32.2% | -0.01 | — | — | 1.89 | — |
| — | 14.00 | 18.75 | 16.38 | +0.99 | 30.8% | 169 | 30.8% | -0.01 | — | — | 2.11 | — |
| — | 13.00 | 17.70 | 15.35 | +0.98 | 29.8% | 170 | 29.8% | -0.02 | — | — | 1.89 | — |
| — | 12.00 | 16.80 | 14.40 | +0.98 | 28.9% | 171 | 28.9% | -0.02 | — | — | 4.80 | — |
| — | 11.00 | 15.85 | 13.43 | +0.97 | 28.0% | 172 | 28.0% | -0.03 | — | — | 2.05 | — |
| — | 10.50 | 15.30 | 12.90 | +0.97 | 27.5% | 172.5 | 27.5% | -0.03 | — | — | 2.17 | — |
| — | 10.00 | 14.65 | 12.32 | +0.96 | 27.1% | 173 | 27.1% | -0.04 | — | — | 1.90 | — |
| — | 9.00 | 13.85 | 11.43 | +0.95 | 26.2% | 174 | 26.2% | -0.05 | — | — | 4.80 | — |
| — | 8.00 | 12.85 | 10.43 | +0.94 | 25.4% | 175 | 25.4% | -0.06 | — | — | 1.96 | — |
| — | 7.70 | 12.00 | 9.85 | +0.92 | 24.5% | 176 | 24.5% | -0.08 | — | — | 2.15 | — |
| — | 6.00 | 10.90 | 8.45 | +0.90 | 23.7% | 177 | 23.7% | -0.10 | — | — | 1.98 | — |
| — | 5.50 | 10.40 | 7.95 | +0.89 | 23.3% | 177.5 | 23.3% | -0.11 | — | — | 0.35 | — |
| — | 5.05 | 9.95 | 7.50 | +0.88 | 22.9% | 178 | 22.9% | -0.12 | 2.48 | 0.02 | 4.95 | — |
| — | 4.10 | 9.00 | 6.55 | +0.84 | 22.2% | 179 | 22.2% | -0.16 | — | — | 4.80 | — |
| — | 3.10 | 8.00 | 5.55 | +0.80 | 21.5% | 180 | 21.5% | -0.20 | — | — | 4.80 | — |
| — | 2.50 | 7.35 | 4.92 | +0.76 | 20.9% | 181 | 20.9% | -0.24 | — | — | 2.86 | — |
| — | 1.56 | 6.50 | 4.03 | +0.70 | 20.3% | 182 | 20.3% | -0.30 | — | — | 4.80 | — |
| — | 1.50 | 6.00 | 3.75 | +0.67 | 20.0% | 182.5 | — | — | — | — | 1.07 | — |
| — | 1.40 | 6.00 | 3.70 | +0.64 | 19.8% | 183 | — | — | 2.62 | 0.30 | 4.95 | — |
| — | 0.31 | 5.00 | 2.65 | +0.57 | 19.3% | 184 | — | — | 0.78 | 0.10 | 1.45 | — |
| — | 0.10 | 5.00 | 2.55 | +0.50 | 18.9% | 185 | 18.9% | -0.50 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.43 | 18.6% | 186 | 18.6% | -0.58 | 2.55 | 0.10 | 5.00 | — |
| — | — | 4.50 | — | +0.36 | 18.4% | 187 | 18.4% | -0.65 | 2.95 | 0.50 | 5.40 | — |
| — | 0.17 | 4.95 | 2.56 | +0.32 | 18.3% | 187.5 | 18.3% | -0.68 | 2.98 | 0.51 | 5.45 | — |
| — | — | 4.80 | — | +0.29 | 18.3% | 188 | 18.3% | -0.72 | 3.65 | 1.31 | 6.00 | — |
| — | — | 2.67 | — | — | — | 189 | 18.3% | -0.78 | 4.46 | 2.01 | 6.90 | — |
| — | — | 4.80 | — | +0.18 | 18.3% | 190 | 18.3% | -0.83 | 4.72 | 2.50 | 6.95 | — |
| — | — | 4.80 | — | +0.14 | 18.4% | 191 | 18.4% | -0.87 | 6.08 | 3.65 | 8.50 | — |
| — | — | 2.46 | — | +0.11 | 18.6% | 192 | 18.6% | -0.91 | 7.00 | 4.55 | 9.45 | — |
| — | — | 2.24 | — | +0.09 | 18.8% | 192.5 | 18.8% | -0.92 | 7.35 | 5.00 | 9.70 | — |
| — | — | 4.80 | — | — | — | 193 | — | — | 7.90 | 5.50 | 10.30 | — |
| — | — | 0.21 | — | — | — | 194 | — | — | 8.80 | 6.50 | 11.10 | — |
| — | — | 1.89 | — | — | — | 195 | — | — | 9.78 | 7.50 | 12.05 | — |
| — | — | 1.93 | — | +0.03 | 20.5% | 196 | — | — | 10.80 | 8.50 | 13.10 | — |
| — | — | 2.04 | — | +0.03 | 21.2% | 197 | 21.2% | -0.99 | 11.80 | 9.50 | 14.10 | — |
| — | — | 4.80 | — | +0.02 | 21.6% | 197.5 | — | — | 12.30 | 10.00 | 14.60 | — |
| — | — | 4.80 | — | +0.02 | 22.0% | 198 | — | — | 12.85 | 10.50 | 15.20 | — |
| — | — | 0.46 | — | +0.02 | 22.9% | 199 | 22.9% | -1.00 | 13.80 | 11.50 | 16.10 | — |
| — | — | 1.71 | — | +0.01 | 24.0% | 200 | — | — | 14.88 | 12.50 | 17.25 | — |
| — | — | 0.30 | — | — | — | 202.5 | 27.1% | -1.00 | 17.20 | 15.00 | 19.40 | — |
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.