Spot 184.59
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 11/08 00:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.10 | 19.50 | 17.30 | +1.00 | 36.3% | 167.5 | 36.3% | -0.00 | — | — | 4.00 | — |
| — | 14.35 | 17.45 | 15.90 | +0.99 | 34.7% | 169 | 34.7% | -0.01 | — | — | 4.00 | — |
| — | 12.30 | 17.00 | 14.65 | +0.99 | 33.6% | 170 | 33.6% | -0.01 | — | — | 0.10 | — |
| — | 11.30 | 16.00 | 13.65 | +0.99 | 32.5% | 171 | 32.5% | -0.01 | — | — | 3.50 | — |
| — | 10.30 | 15.00 | 12.65 | +0.99 | 31.4% | 172 | 31.4% | -0.01 | — | — | 0.27 | — |
| — | 9.80 | 14.50 | 12.15 | +0.98 | 30.9% | 172.5 | 30.9% | -0.02 | — | — | 4.80 | — |
| — | 10.60 | 14.00 | 12.30 | +0.98 | 30.3% | 173 | 30.3% | -0.02 | — | — | 0.08 | — |
| — | 8.60 | 13.00 | 10.80 | +0.98 | 29.2% | 174 | — | — | 2.50 | 0.04 | 4.95 | — |
| — | 7.45 | 12.00 | 9.72 | +0.97 | 28.1% | 175 | 28.1% | -0.03 | — | — | 4.80 | — |
| — | 6.25 | 11.00 | 8.62 | +0.96 | 27.1% | 176 | — | — | — | — | 0.12 | — |
| — | 5.45 | 10.00 | 7.72 | — | — | 177 | 26.0% | -0.06 | — | — | 4.80 | — |
| — | 5.40 | 9.50 | 7.45 | +0.93 | 25.5% | 177.5 | 25.5% | -0.07 | — | — | 0.20 | — |
| — | 4.85 | 9.50 | 7.17 | — | — | 178 | 25.0% | -0.08 | 0.23 | 0.05 | 0.42 | — |
| — | 3.95 | 8.50 | 6.22 | +0.90 | 24.1% | 179 | 24.1% | -0.10 | 0.23 | 0.01 | 0.45 | — |
| — | 2.86 | 7.50 | 5.18 | +0.86 | 23.2% | 180 | — | — | 0.17 | 0.01 | 0.33 | — |
| — | 1.50 | 4.80 | 3.15 | +0.82 | 22.3% | 181 | 22.3% | -0.18 | 1.02 | 0.19 | 1.86 | — |
| — | 1.21 | 5.50 | 3.35 | — | — | 182 | — | — | — | — | 4.80 | — |
| — | 0.66 | 5.50 | 3.08 | — | — | 182.5 | 21.3% | -0.29 | — | — | 1.25 | — |
| — | 0.76 | 5.00 | 2.88 | +0.67 | 21.0% | 183 | 21.0% | -0.33 | 1.16 | 0.31 | 2.00 | — |
| — | 0.41 | 5.00 | 2.71 | — | — | 184 | — | — | 2.52 | 0.10 | 4.95 | — |
| — | 1.00 | 4.95 | 2.98 | — | — | 185 | 20.1% | -0.53 | — | — | 4.80 | — |
| — | — | 1.00 | — | +0.36 | 19.9% | 186 | 19.9% | -0.64 | 3.08 | 1.15 | 5.00 | — |
| — | — | 1.30 | — | +0.27 | 19.8% | 187 | 19.8% | -0.73 | 2.75 | 0.50 | 5.00 | — |
| — | — | 4.80 | — | +0.23 | 19.8% | 187.5 | 19.8% | -0.77 | 3.48 | 1.01 | 5.95 | — |
| — | — | 0.46 | — | +0.19 | 19.8% | 188 | 19.8% | -0.81 | 3.75 | 1.50 | 6.00 | — |
| — | — | 4.80 | — | +0.13 | 19.8% | 189 | 19.8% | -0.87 | 4.85 | 3.85 | 5.85 | — |
| — | 0.01 | 0.50 | 0.26 | +0.09 | 19.8% | 190 | 19.8% | -0.92 | 6.00 | 4.00 | 8.00 | — |
| — | — | 0.29 | — | +0.06 | 19.8% | 191 | 19.8% | -0.95 | 6.45 | 4.00 | 8.90 | — |
| — | — | 4.80 | — | +0.04 | 19.9% | 192 | 19.9% | -0.98 | 7.45 | 5.00 | 9.90 | — |
| — | — | 4.80 | — | +0.03 | 19.9% | 192.5 | 19.9% | -0.99 | 7.95 | 5.50 | 10.40 | — |
| — | — | 4.80 | — | +0.02 | 20.0% | 193 | 20.0% | -0.99 | 8.45 | 6.00 | 10.90 | — |
| — | — | 4.80 | — | +0.01 | 20.2% | 194 | 20.2% | -1.00 | 9.43 | 7.00 | 11.85 | — |
| — | — | 4.80 | — | +0.01 | 20.5% | 195 | 20.5% | -1.00 | 10.40 | 8.00 | 12.80 | — |
| — | — | 4.80 | — | +0.00 | 20.9% | 196 | 20.9% | -1.00 | 11.43 | 9.00 | 13.85 | — |
| — | — | 4.80 | — | +0.00 | 21.5% | 197 | 21.5% | -1.00 | 12.45 | 10.00 | 14.90 | — |
| — | — | 0.02 | — | +0.00 | 21.8% | 197.5 | 21.8% | -1.00 | 12.95 | 10.50 | 15.40 | — |
| — | — | 0.02 | — | +0.00 | 22.1% | 198 | 22.1% | -1.00 | 13.43 | 11.00 | 15.85 | — |
| — | — | 0.02 | — | +0.00 | 22.9% | 199 | 22.9% | -1.00 | 14.45 | 12.00 | 16.90 | — |
| — | — | 4.80 | — | +0.00 | 23.9% | 200 | 23.9% | -1.00 | 15.43 | 13.00 | 17.85 | — |
| — | — | 4.80 | — | +0.00 | 26.7% | 202.5 | 26.7% | -1.00 | 17.93 | 15.50 | 20.35 | — |
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.