Spot 185.76
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 07:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.55 | 17.50 | 15.03 | +1.00 | 34.7% | 169 | 34.7% | -0.00 | — | — | 0.02 | — |
| — | 13.25 | 18.10 | 15.68 | +1.00 | 34.1% | 170 | 34.1% | -0.00 | — | — | 4.80 | — |
| — | 11.25 | 16.20 | 13.72 | +0.99 | 33.7% | 171 | 33.7% | -0.01 | — | — | 4.80 | — |
| — | 9.65 | 14.60 | 12.12 | +0.99 | 33.3% | 172 | 33.3% | -0.01 | — | — | 4.80 | — |
| — | 9.55 | 14.50 | 12.03 | +0.99 | 33.0% | 172.5 | 33.0% | -0.01 | — | — | 4.80 | — |
| — | 9.85 | 14.70 | 12.28 | +0.99 | 32.7% | 173 | 32.7% | -0.01 | — | — | 0.06 | — |
| — | 8.80 | 13.70 | 11.25 | +0.99 | 31.9% | 174 | 31.9% | -0.01 | — | — | 4.80 | — |
| — | 7.35 | 12.25 | 9.80 | +0.98 | 30.9% | 175 | 30.9% | -0.02 | — | — | 4.80 | — |
| — | 6.55 | 11.20 | 8.88 | +0.98 | 29.7% | 176 | 29.7% | -0.02 | — | — | 4.80 | — |
| — | 5.30 | 10.20 | 7.75 | +0.97 | 28.4% | 177 | 28.4% | -0.03 | — | — | 4.80 | — |
| — | 5.20 | 10.10 | 7.65 | +0.97 | 27.7% | 177.5 | 27.7% | -0.03 | — | — | 4.80 | — |
| — | 5.15 | 10.05 | 7.60 | +0.96 | 27.0% | 178 | 27.0% | -0.04 | 0.05 | 0.02 | 0.08 | — |
| — | 4.15 | 9.05 | 6.60 | +0.95 | 25.6% | 179 | 25.6% | -0.05 | — | — | 4.80 | — |
| — | 2.71 | 7.65 | 5.18 | +0.93 | 24.3% | 180 | 24.3% | -0.07 | — | — | 0.40 | — |
| — | 2.81 | 7.75 | 5.28 | +0.90 | 23.1% | 181 | 23.1% | -0.10 | — | — | 0.47 | — |
| — | 0.85 | 5.75 | 3.30 | +0.85 | 22.1% | 182 | 22.1% | -0.15 | 2.50 | 0.01 | 5.00 | — |
| — | 1.36 | 6.30 | 3.83 | +0.82 | 21.7% | 182.5 | 21.7% | -0.18 | — | — | 4.80 | — |
| — | 0.76 | 5.70 | 3.23 | +0.79 | 21.3% | 183 | 21.3% | -0.22 | 0.45 | 0.30 | 0.59 | — |
| — | 0.36 | 5.30 | 2.83 | +0.70 | 20.7% | 184 | 20.7% | -0.30 | 0.41 | 0.10 | 0.73 | — |
| — | 1.00 | 5.70 | 3.35 | +0.59 | 20.3% | 185 | 20.3% | -0.41 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.48 | 20.2% | 186 | 20.2% | -0.53 | — | — | 4.80 | — |
| — | — | 0.95 | — | +0.36 | 20.2% | 187 | 20.2% | -0.64 | 2.58 | 0.11 | 5.05 | — |
| — | — | 4.80 | — | +0.31 | 20.2% | 187.5 | 20.2% | -0.69 | 2.56 | 0.11 | 5.00 | — |
| — | — | 4.80 | — | +0.26 | 20.2% | 188 | 20.2% | -0.74 | 2.98 | 0.51 | 5.45 | — |
| — | 0.05 | 5.00 | 2.52 | +0.17 | 20.4% | 189 | 20.4% | -0.83 | 3.88 | 1.41 | 6.35 | — |
| — | 0.01 | 5.00 | 2.50 | +0.11 | 20.5% | 190 | 20.5% | -0.89 | 4.42 | 1.95 | 6.90 | — |
| — | — | 0.16 | — | +0.07 | 20.6% | 191 | 20.6% | -0.94 | 5.38 | 2.91 | 7.85 | — |
| — | — | 4.80 | — | +0.04 | 20.8% | 192 | 20.8% | -0.97 | 6.20 | 3.75 | 8.65 | — |
| — | — | 4.80 | — | +0.03 | 20.8% | 192.5 | 20.8% | -0.98 | 6.85 | 4.40 | 9.30 | — |
| — | — | 4.80 | — | +0.02 | 20.9% | 193 | 20.9% | -0.99 | 7.28 | 4.85 | 9.70 | — |
| — | — | 4.80 | — | +0.01 | 21.1% | 194 | 21.1% | -1.00 | 8.15 | 5.70 | 10.60 | — |
| — | — | 4.80 | — | +0.01 | 21.3% | 195 | 21.3% | -1.00 | 9.05 | 6.60 | 11.50 | — |
| — | — | 2.80 | — | +0.00 | 21.7% | 196 | 21.7% | -1.00 | 9.90 | 7.45 | 12.35 | — |
| — | — | 0.02 | — | +0.00 | 22.1% | 197 | 22.1% | -1.00 | 10.38 | 7.90 | 12.85 | — |
| — | — | 0.02 | — | +0.00 | 22.3% | 197.5 | 22.3% | -1.00 | 10.78 | 8.30 | 13.25 | — |
| — | — | 0.02 | — | +0.00 | 22.6% | 198 | 22.6% | -1.00 | 12.20 | 9.75 | 14.65 | — |
| — | — | 0.02 | — | +0.00 | 23.2% | 199 | 23.2% | -1.00 | 12.12 | 9.65 | 14.60 | — |
| — | — | 4.80 | — | +0.00 | 23.9% | 200 | 23.9% | -1.00 | 14.03 | 11.55 | 16.50 | — |
| — | — | 4.80 | — | +0.00 | 26.3% | 202.5 | 26.3% | -1.00 | 16.68 | 14.25 | 19.10 | — |
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.