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 | |
| — | 17.25 | 20.20 | 18.73 | +0.93 | 24.3% | 167 | 24.3% | -0.07 | — | — | 2.79 | — |
| — | 15.70 | 20.50 | 18.10 | +0.93 | 24.1% | 167.5 | 24.1% | -0.07 | — | — | 3.25 | — |
| — | 15.20 | 20.00 | 17.60 | +0.92 | 23.9% | 168 | 23.9% | -0.08 | — | — | 2.96 | — |
| — | 14.35 | 19.00 | 16.68 | +0.91 | 23.5% | 169 | 23.5% | -0.09 | — | — | 2.82 | — |
| — | 13.50 | 18.00 | 15.75 | +0.90 | 23.1% | 170 | 23.1% | -0.10 | — | — | 2.90 | — |
| — | 12.65 | 17.50 | 15.07 | +0.89 | 22.8% | 171 | 22.8% | -0.11 | — | — | 4.80 | — |
| — | 12.00 | 16.50 | 14.25 | +0.88 | 22.4% | 172 | 22.4% | -0.12 | — | — | 3.45 | — |
| — | 11.90 | 16.00 | 13.95 | +0.87 | 22.2% | 172.5 | 22.2% | -0.13 | — | — | 4.80 | — |
| — | 11.05 | 15.50 | 13.28 | +0.86 | 22.1% | 173 | 22.1% | -0.14 | — | — | 3.90 | — |
| — | 9.60 | 14.50 | 12.05 | +0.84 | 21.8% | 174 | 21.8% | -0.16 | — | — | 4.35 | — |
| — | 8.95 | 13.50 | 11.22 | +0.82 | 21.5% | 175 | 21.5% | -0.18 | 0.79 | 0.28 | 1.30 | — |
| — | 8.30 | 12.20 | 10.25 | +0.80 | 21.2% | 176 | 21.2% | -0.20 | — | — | 4.80 | — |
| — | 7.60 | 12.00 | 9.80 | +0.78 | 20.9% | 177 | 20.9% | -0.22 | — | — | 4.80 | — |
| — | 6.55 | 11.45 | 9.00 | +0.77 | 20.8% | 177.5 | 20.8% | -0.23 | — | — | 4.80 | — |
| — | 6.70 | 11.50 | 9.10 | +0.76 | 20.7% | 178 | 20.7% | -0.25 | 2.48 | 0.01 | 4.95 | — |
| — | 5.55 | 10.45 | 8.00 | +0.73 | 20.4% | 179 | 20.4% | -0.28 | — | — | 4.80 | — |
| — | 5.25 | 9.50 | 7.38 | +0.70 | 20.2% | 180 | 20.2% | -0.31 | 2.50 | 0.05 | 4.95 | — |
| — | 4.90 | 9.00 | 6.95 | +0.66 | 20.0% | 181 | 20.0% | -0.34 | 2.65 | 0.35 | 4.95 | — |
| — | 4.00 | 8.50 | 6.25 | +0.63 | 19.9% | 182 | 19.9% | -0.37 | 3.02 | 2.09 | 3.95 | — |
| — | 3.85 | 8.00 | 5.92 | +0.61 | 19.8% | 182.5 | 19.8% | -0.39 | 3.03 | 0.56 | 5.50 | — |
| — | 3.15 | 7.50 | 5.33 | +0.60 | 19.7% | 183 | — | — | 3.46 | 1.41 | 5.50 | — |
| — | 2.31 | 7.00 | 4.66 | +0.56 | 19.6% | 184 | 19.6% | -0.45 | 3.55 | 1.25 | 5.85 | — |
| — | 3.00 | 5.55 | 4.28 | +0.52 | 19.4% | 185 | 19.4% | -0.49 | 4.21 | 1.91 | 6.50 | — |
| — | 2.10 | 6.00 | 4.05 | +0.48 | 19.3% | 186 | 19.3% | -0.53 | 4.35 | 3.00 | 5.70 | — |
| — | 1.26 | 5.50 | 3.38 | +0.45 | 19.2% | 187 | 19.2% | -0.56 | 5.05 | 2.61 | 7.50 | — |
| — | 0.96 | 5.50 | 3.23 | +0.43 | 19.2% | 187.5 | 19.2% | -0.58 | 5.11 | 2.71 | 7.50 | — |
| — | 1.16 | 5.00 | 3.08 | +0.41 | 19.2% | 188 | 19.2% | -0.60 | 5.67 | 3.35 | 8.00 | — |
| — | 0.56 | 5.00 | 2.78 | +0.37 | 19.1% | 189 | 19.1% | -0.64 | 6.08 | 3.65 | 8.50 | — |
| — | 1.49 | 2.30 | 1.90 | +0.33 | 19.1% | 190 | 19.1% | -0.68 | 6.90 | 4.50 | 9.30 | — |
| — | 0.05 | 4.95 | 2.50 | +0.30 | 19.1% | 191 | 19.1% | -0.71 | 7.45 | 5.00 | 9.90 | — |
| — | 0.88 | 2.17 | 1.52 | +0.27 | 19.1% | 192 | 19.1% | -0.75 | 8.25 | 6.00 | 10.50 | — |
| — | — | 4.80 | — | +0.24 | 19.1% | 193 | 19.1% | -0.78 | 9.00 | 6.55 | 11.45 | — |
| — | — | 4.80 | — | +0.22 | 19.1% | 194 | 19.1% | -0.81 | 9.60 | 7.50 | 11.70 | — |
| — | 0.16 | 1.65 | 0.91 | +0.19 | 19.1% | 195 | 19.1% | -0.84 | 10.95 | 8.50 | 13.40 | — |
| — | — | 4.40 | — | +0.17 | 19.1% | 196 | 19.1% | -0.86 | 11.78 | 9.55 | 14.00 | — |
| — | — | 3.95 | — | +0.15 | 19.2% | 197 | 19.2% | -0.89 | 12.72 | 10.45 | 15.00 | — |
| — | — | 3.55 | — | +0.13 | 19.2% | 197.5 | 19.2% | -0.90 | 13.05 | 10.60 | 15.50 | — |
| — | — | 4.80 | — | +0.13 | 19.2% | 198 | 19.2% | -0.91 | 13.45 | 11.00 | 15.90 | — |
| — | — | 2.99 | — | +0.11 | 19.3% | 199 | 19.3% | -0.93 | 14.45 | 12.00 | 16.90 | — |
| — | — | 4.80 | — | +0.09 | 19.4% | 200 | 19.4% | -0.95 | 15.45 | 13.00 | 17.90 | — |
| — | 0.01 | 0.65 | 0.33 | +0.06 | 19.6% | 202.5 | 19.6% | -0.98 | 17.85 | 16.20 | 19.50 | — |
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.