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 | |
| — | 15.90 | 20.50 | 18.20 | +0.98 | 28.2% | 167 | 28.2% | -0.02 | — | — | 0.86 | — |
| — | 14.65 | 19.50 | 17.07 | +0.98 | 27.2% | 168 | 27.2% | -0.02 | 0.09 | 0.03 | 0.15 | — |
| — | 14.20 | 18.50 | 16.35 | +0.98 | 26.3% | 169 | 26.3% | -0.02 | — | — | 2.11 | — |
| — | 13.00 | 17.50 | 15.25 | +0.97 | 25.4% | 170 | 25.4% | -0.03 | 2.52 | 0.05 | 5.00 | — |
| — | 11.90 | 16.50 | 14.20 | +0.97 | 24.5% | 171 | 24.5% | -0.03 | — | — | 4.80 | — |
| — | 11.05 | 15.50 | 13.28 | +0.96 | 23.7% | 172 | 23.7% | -0.04 | 1.06 | 0.06 | 2.06 | — |
| — | 9.80 | 14.50 | 12.15 | +0.95 | 22.9% | 173 | 22.9% | -0.05 | 1.35 | 0.14 | 2.57 | — |
| — | 9.15 | 13.50 | 11.32 | +0.94 | 22.1% | 174 | 22.1% | -0.06 | — | — | 2.59 | — |
| — | 8.20 | 12.50 | 10.35 | +0.93 | 21.4% | 175 | 21.4% | -0.07 | 0.52 | 0.20 | 0.84 | — |
| — | 7.40 | 11.50 | 9.45 | +0.92 | 20.8% | 176 | 20.8% | -0.08 | — | — | 4.80 | — |
| — | 6.25 | 10.50 | 8.38 | +0.90 | 20.2% | 177 | 20.2% | -0.10 | — | — | 2.78 | — |
| — | 6.85 | 10.00 | 8.43 | +0.88 | 19.9% | 177.5 | 19.9% | -0.12 | 0.49 | 0.27 | 0.71 | — |
| — | 6.40 | 8.60 | 7.50 | +0.87 | 19.6% | 178 | 19.6% | -0.13 | 2.50 | 0.05 | 4.95 | — |
| — | 5.50 | 9.00 | 7.25 | +0.84 | 19.1% | 179 | 19.1% | -0.16 | 2.50 | 0.01 | 5.00 | — |
| — | 3.70 | 8.00 | 5.85 | +0.80 | 18.7% | 180 | 18.7% | -0.20 | 2.05 | 0.20 | 3.90 | — |
| — | 3.40 | 7.00 | 5.20 | +0.75 | 18.3% | 181 | 18.3% | -0.25 | 2.60 | 0.19 | 5.00 | — |
| — | 2.40 | 6.50 | 4.45 | +0.70 | 18.0% | 182 | 18.0% | -0.31 | — | — | 4.80 | — |
| — | 1.85 | 6.00 | 3.92 | +0.67 | 17.9% | 182.5 | 17.9% | -0.34 | 1.04 | 0.74 | 1.35 | — |
| — | 1.60 | 4.90 | 3.25 | +0.63 | 17.7% | 183 | 17.7% | -0.37 | — | — | 4.80 | — |
| — | 1.01 | 5.00 | 3.00 | +0.57 | 17.6% | 184 | 17.6% | -0.44 | 2.77 | 0.90 | 4.65 | — |
| — | 1.41 | 2.73 | 2.07 | +0.49 | 17.5% | 185 | 17.5% | -0.51 | 2.62 | 0.28 | 4.95 | — |
| — | 0.01 | 4.95 | 2.48 | +0.42 | 17.5% | 186 | 17.5% | -0.58 | 3.15 | 0.81 | 5.50 | — |
| — | — | 4.80 | — | +0.36 | 17.5% | 187 | 17.5% | -0.65 | 3.73 | 1.46 | 6.00 | — |
| — | — | 4.80 | — | +0.32 | 17.5% | 187.5 | 17.5% | -0.69 | 4.25 | 2.01 | 6.50 | — |
| — | — | 4.80 | — | +0.29 | 17.6% | 188 | 17.6% | -0.72 | 4.23 | 1.96 | 6.50 | — |
| — | — | 3.00 | — | +0.24 | 17.8% | 189 | 17.8% | -0.77 | 4.67 | 2.50 | 6.85 | — |
| — | 0.20 | 1.00 | 0.60 | +0.19 | 18.0% | 190 | 18.0% | -0.82 | 5.70 | 3.50 | 7.90 | — |
| — | — | 4.80 | — | +0.15 | 18.2% | 191 | 18.2% | -0.86 | 6.50 | 4.05 | 8.95 | — |
| — | — | 2.36 | — | +0.12 | 18.6% | 192 | 18.6% | -0.90 | 7.45 | 5.00 | 9.90 | — |
| — | 0.15 | 2.26 | 1.21 | +0.09 | 18.9% | 193 | 18.9% | -0.92 | 8.45 | 6.00 | 10.90 | — |
| — | 0.10 | 0.36 | 0.23 | +0.08 | 19.3% | 194 | 19.3% | -0.94 | 9.45 | 7.00 | 11.90 | — |
| — | 0.05 | 5.00 | 2.52 | +0.06 | 19.7% | 195 | 19.7% | -0.96 | 10.32 | 8.00 | 12.65 | — |
| — | — | 2.30 | — | +0.05 | 20.1% | 196 | 20.1% | -0.97 | 11.45 | 9.00 | 13.90 | — |
| — | — | 2.50 | — | +0.04 | 20.6% | 197 | 20.6% | -0.99 | 12.35 | 11.05 | 13.65 | — |
| — | — | 4.80 | — | +0.03 | 21.0% | 198 | 21.0% | -0.99 | 13.45 | 11.00 | 15.90 | — |
| — | — | 4.80 | — | +0.02 | 21.4% | 199 | 21.4% | -1.00 | 14.45 | 12.00 | 16.90 | — |
| — | — | 0.38 | — | +0.02 | 21.9% | 200 | 21.9% | -1.00 | 15.45 | 13.00 | 17.90 | — |
| — | — | 4.80 | — | +0.01 | 22.9% | 202.5 | 22.9% | -1.00 | 17.85 | 15.50 | 20.20 | — |
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.