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 | |
| — | 16.00 | 20.85 | 18.43 | — | — | 167 | 26.6% | -0.03 | — | — | 2.08 | — |
| — | 15.00 | 19.90 | 17.45 | — | — | 168 | 25.8% | -0.03 | 1.07 | 0.05 | 2.09 | — |
| — | 14.00 | 18.90 | 16.45 | +0.97 | 25.1% | 169 | 25.1% | -0.03 | — | — | 4.80 | — |
| — | 13.20 | 17.90 | 15.55 | +0.96 | 24.4% | 170 | — | — | 1.21 | 0.10 | 2.32 | — |
| — | 12.30 | 17.00 | 14.65 | — | — | 171 | 23.7% | -0.05 | — | — | 2.15 | — |
| — | 11.15 | 16.00 | 13.57 | — | — | 172 | — | — | 0.27 | 0.07 | 0.47 | — |
| — | 10.25 | 15.00 | 12.62 | +0.93 | 22.4% | 173 | 22.4% | -0.07 | — | — | 2.16 | — |
| — | 9.15 | 14.00 | 11.57 | +0.92 | 21.9% | 174 | 21.9% | -0.08 | 2.58 | 0.20 | 4.95 | — |
| — | 8.50 | 13.00 | 10.75 | +0.90 | 21.3% | 175 | 21.3% | -0.10 | 2.60 | 0.25 | 4.95 | — |
| — | 7.50 | 12.35 | 9.93 | +0.88 | 20.8% | 176 | 20.8% | -0.12 | — | — | 2.83 | — |
| — | 6.50 | 11.30 | 8.90 | — | — | 177 | 20.3% | -0.14 | — | — | 3.30 | — |
| — | 6.05 | 10.95 | 8.50 | +0.85 | 20.1% | 177.5 | — | — | — | — | 2.99 | — |
| — | 5.50 | 10.30 | 7.90 | +0.83 | 19.9% | 178 | 19.9% | -0.17 | 1.93 | 0.50 | 3.35 | — |
| — | 4.60 | 9.50 | 7.05 | +0.80 | 19.5% | 179 | 19.5% | -0.20 | 2.48 | 0.01 | 4.95 | — |
| — | 4.30 | 8.50 | 6.40 | +0.76 | 19.2% | 180 | 19.2% | -0.24 | 2.45 | 0.20 | 4.70 | — |
| — | 3.05 | 7.95 | 5.50 | +0.72 | 18.8% | 181 | 18.8% | -0.28 | 1.95 | 0.19 | 3.70 | — |
| — | 2.00 | 6.70 | 4.35 | +0.68 | 18.6% | 182 | 18.6% | -0.33 | — | — | 1.45 | — |
| — | 2.01 | 6.95 | 4.48 | +0.65 | 18.5% | 182.5 | 18.5% | -0.36 | — | — | 4.50 | — |
| — | 1.66 | 6.50 | 4.08 | +0.62 | 18.4% | 183 | 18.4% | -0.38 | — | — | 4.80 | — |
| — | 1.01 | 5.95 | 3.48 | +0.57 | 18.2% | 184 | 18.2% | -0.44 | 2.52 | 0.05 | 5.00 | — |
| — | 0.70 | 5.35 | 3.02 | +0.51 | 18.1% | 185 | 18.1% | -0.49 | 3.52 | 2.10 | 4.95 | — |
| — | 0.16 | 4.95 | 2.56 | +0.45 | 18.0% | 186 | 18.0% | -0.55 | 2.10 | 0.50 | 3.70 | — |
| — | — | 4.80 | — | +0.40 | 18.0% | 187 | 18.0% | -0.61 | 2.65 | 1.00 | 4.30 | — |
| — | 0.75 | 5.00 | 2.88 | +0.37 | 18.0% | 187.5 | 18.0% | -0.64 | 4.50 | 3.00 | 6.00 | — |
| — | — | 4.80 | — | +0.35 | 18.0% | 188 | 18.0% | -0.66 | 4.16 | 1.81 | 6.50 | — |
| — | — | 1.46 | — | +0.30 | 18.1% | 189 | 18.1% | -0.71 | 4.75 | 2.50 | 7.00 | — |
| — | 0.01 | 1.33 | 0.67 | +0.25 | 18.2% | 190 | 18.2% | -0.76 | 5.55 | 3.10 | 8.00 | — |
| — | — | 4.80 | — | +0.21 | 18.4% | 191 | 18.4% | -0.80 | 6.58 | 4.15 | 9.00 | — |
| — | — | 3.30 | — | +0.18 | 18.6% | 192 | 18.6% | -0.84 | 6.95 | 4.50 | 9.40 | — |
| — | — | 4.80 | — | +0.15 | 18.8% | 193 | 18.8% | -0.87 | 7.38 | 5.50 | 9.25 | — |
| — | — | 2.67 | — | +0.12 | 19.1% | 194 | 19.1% | -0.90 | 8.93 | 6.50 | 11.35 | — |
| — | — | 2.22 | — | +0.10 | 19.4% | 195 | 19.4% | -0.92 | 9.88 | 7.50 | 12.25 | — |
| — | — | 2.30 | — | +0.08 | 19.7% | 196 | 19.7% | -0.94 | 10.93 | 8.50 | 13.35 | — |
| — | — | 2.24 | — | +0.07 | 20.0% | 197 | 20.0% | -0.95 | 11.78 | 9.50 | 14.05 | — |
| — | — | 2.04 | — | +0.06 | 20.4% | 198 | 20.4% | -0.97 | 12.95 | 10.50 | 15.40 | — |
| — | — | 1.96 | — | +0.05 | 20.8% | 199 | 20.8% | -0.98 | 13.75 | 11.50 | 16.00 | — |
| — | 0.03 | 0.28 | 0.15 | +0.04 | 21.1% | 200 | — | — | 14.78 | 12.50 | 17.05 | — |
| — | — | 4.80 | — | +0.02 | 22.1% | 202.5 | 22.1% | -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.