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 | |
| — | 16.50 | 21.40 | 18.95 | +0.93 | 25.6% | 167 | 25.6% | -0.07 | — | — | 2.15 | — |
| — | 16.10 | 21.00 | 18.55 | +0.92 | 25.3% | 167.5 | 25.3% | -0.08 | — | — | 4.80 | — |
| — | 15.55 | 20.45 | 18.00 | +0.92 | 25.1% | 168 | 25.1% | -0.08 | — | — | 2.23 | — |
| — | 14.75 | 19.50 | 17.12 | +0.91 | 24.6% | 169 | 24.6% | -0.09 | — | — | 2.24 | — |
| — | 13.75 | 18.50 | 16.12 | +0.90 | 24.1% | 170 | 24.1% | -0.10 | — | — | 2.52 | — |
| — | 13.05 | 17.50 | 15.28 | +0.89 | 23.7% | 171 | 23.7% | -0.12 | — | — | 2.58 | — |
| — | 12.00 | 16.75 | 14.38 | +0.87 | 23.2% | 172 | 23.2% | -0.13 | — | — | 2.48 | — |
| — | 11.50 | 16.25 | 13.88 | +0.87 | 23.0% | 172.5 | 23.0% | -0.14 | 2.04 | 0.37 | 3.70 | — |
| — | 11.00 | 15.80 | 13.40 | +0.86 | 22.8% | 173 | 22.8% | -0.14 | — | — | 3.65 | — |
| — | 10.05 | 14.95 | 12.50 | +0.84 | 22.4% | 174 | 22.4% | -0.16 | — | — | 3.20 | — |
| — | 9.00 | 13.90 | 11.45 | +0.82 | 22.0% | 175 | 22.0% | -0.18 | — | — | 4.15 | — |
| — | 8.20 | 13.00 | 10.60 | +0.80 | 21.7% | 176 | 21.7% | -0.20 | — | — | 4.80 | — |
| — | 7.50 | 12.35 | 9.93 | +0.78 | 21.3% | 177 | 21.3% | -0.22 | — | — | 3.85 | — |
| — | 7.05 | 11.95 | 9.50 | +0.77 | 21.2% | 177.5 | 21.2% | -0.23 | — | — | 3.75 | — |
| — | 6.50 | 11.40 | 8.95 | +0.76 | 21.0% | 178 | 21.0% | -0.25 | — | — | 4.15 | — |
| — | 6.00 | 10.50 | 8.25 | +0.73 | 20.7% | 179 | 20.7% | -0.27 | — | — | 4.30 | — |
| — | 5.00 | 9.85 | 7.42 | +0.70 | 20.5% | 180 | 20.5% | -0.30 | — | — | 4.20 | — |
| — | 4.80 | 9.00 | 6.90 | +0.67 | 20.2% | 181 | 20.2% | -0.34 | 2.50 | 0.05 | 4.95 | — |
| — | 3.55 | 8.45 | 6.00 | +0.63 | 20.0% | 182 | 20.0% | -0.37 | — | — | 4.80 | — |
| — | 3.25 | 8.00 | 5.62 | +0.62 | 19.9% | 182.5 | 19.9% | -0.39 | 2.50 | 0.06 | 4.95 | — |
| — | 3.00 | 7.85 | 5.42 | +0.60 | 19.8% | 183 | 19.8% | -0.41 | — | — | 4.80 | — |
| — | 2.51 | 7.45 | 4.98 | +0.56 | 19.6% | 184 | 19.6% | -0.45 | 2.73 | 0.50 | 4.95 | — |
| — | 1.95 | 6.50 | 4.22 | +0.52 | 19.5% | 185 | 19.5% | -0.49 | 3.65 | 1.31 | 6.00 | — |
| — | 1.30 | 6.00 | 3.65 | +0.48 | 19.4% | 186 | 19.4% | -0.53 | 3.48 | 1.50 | 5.45 | — |
| — | 0.51 | 5.45 | 2.98 | +0.45 | 19.3% | 187 | 19.3% | -0.56 | 4.60 | 2.20 | 7.00 | — |
| — | 0.50 | 4.95 | 2.73 | +0.43 | 19.3% | 187.5 | 19.3% | -0.58 | 4.68 | 2.36 | 7.00 | — |
| — | 0.15 | 4.95 | 2.55 | +0.41 | 19.3% | 188 | 19.3% | -0.60 | 4.67 | 2.50 | 6.85 | — |
| — | 0.10 | 4.95 | 2.52 | +0.37 | 19.2% | 189 | 19.2% | -0.64 | 5.58 | 3.15 | 8.00 | — |
| — | — | 4.80 | — | +0.33 | 19.2% | 190 | 19.2% | -0.68 | 6.17 | 4.00 | 8.35 | — |
| — | 0.01 | 4.95 | 2.48 | +0.30 | 19.3% | 191 | 19.3% | -0.72 | 6.83 | 4.50 | 9.15 | — |
| — | — | 4.55 | — | +0.27 | 19.3% | 192 | 19.3% | -0.75 | 7.85 | 5.50 | 10.20 | — |
| — | — | 4.40 | — | +0.25 | 19.3% | 192.5 | 19.3% | -0.77 | 7.70 | 5.50 | 9.90 | — |
| — | — | 4.80 | — | +0.24 | 19.4% | 193 | 19.4% | -0.79 | 8.60 | 6.20 | 11.00 | — |
| — | — | 4.35 | — | +0.21 | 19.5% | 194 | 19.5% | -0.81 | 9.38 | 7.00 | 11.75 | — |
| — | 0.70 | 3.70 | 2.20 | +0.18 | 19.6% | 195 | 19.6% | -0.84 | 10.32 | 8.00 | 12.65 | — |
| — | — | 4.55 | — | +0.16 | 19.7% | 196 | 19.7% | -0.87 | 11.35 | 9.00 | 13.70 | — |
| — | — | 4.80 | — | +0.14 | 19.9% | 197 | 19.9% | -0.89 | 12.05 | 9.60 | 14.50 | — |
| — | — | 2.65 | — | +0.13 | 20.0% | 197.5 | 20.0% | -0.90 | 12.38 | 10.00 | 14.75 | — |
| — | — | 2.51 | — | +0.12 | 20.1% | 198 | 20.1% | -0.91 | 12.82 | 10.50 | 15.15 | — |
| — | — | 2.42 | — | +0.11 | 20.3% | 199 | 20.3% | -0.92 | 13.82 | 11.50 | 16.15 | — |
| — | — | 2.34 | — | +0.10 | 20.5% | 200 | 20.5% | -0.94 | 14.93 | 12.50 | 17.35 | — |
| — | — | 2.33 | — | +0.07 | 21.2% | 202.5 | 21.2% | -0.96 | 17.23 | 15.00 | 19.45 | — |
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.