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 | |
| — | 15.50 | 20.40 | 17.95 | +0.98 | 28.8% | 168 | 28.8% | -0.02 | 2.52 | 0.03 | 5.00 | — |
| — | 14.65 | 19.50 | 17.07 | +0.98 | 27.8% | 169 | 27.8% | -0.02 | — | — | 4.80 | — |
| — | 13.65 | 18.50 | 16.07 | +0.98 | 26.8% | 170 | 26.8% | -0.02 | 0.28 | 0.05 | 0.50 | — |
| — | 12.60 | 17.45 | 15.03 | +0.98 | 25.8% | 171 | 25.8% | -0.02 | — | — | 4.80 | — |
| — | 11.50 | 16.15 | 13.82 | +0.97 | 24.9% | 172 | 24.9% | -0.03 | 2.53 | 0.06 | 5.00 | — |
| — | 10.30 | 14.95 | 12.62 | +0.97 | 24.0% | 173 | 24.0% | -0.03 | — | — | 0.36 | — |
| — | 9.50 | 14.40 | 11.95 | +0.96 | 23.2% | 174 | 23.2% | -0.04 | — | — | 4.80 | — |
| — | 8.65 | 13.55 | 11.10 | +0.95 | 22.4% | 175 | 22.4% | -0.05 | 2.52 | 0.05 | 5.00 | — |
| — | 7.55 | 12.45 | 10.00 | +0.94 | 21.7% | 176 | 21.7% | -0.06 | — | — | 4.80 | — |
| — | 6.25 | 10.95 | 8.60 | +0.92 | 21.1% | 177 | 21.1% | -0.08 | — | — | 2.91 | — |
| — | 6.15 | 11.05 | 8.60 | +0.91 | 20.8% | 177.5 | 20.8% | -0.09 | — | — | 4.80 | — |
| — | 5.90 | 10.70 | 8.30 | +0.90 | 20.5% | 178 | 20.5% | -0.10 | 2.62 | 0.25 | 5.00 | — |
| — | 5.00 | 9.90 | 7.45 | +0.88 | 20.0% | 179 | 20.0% | -0.12 | 2.50 | 0.01 | 5.00 | — |
| — | 3.95 | 8.85 | 6.40 | +0.84 | 19.5% | 180 | 19.5% | -0.16 | 2.60 | 0.20 | 5.00 | — |
| — | 3.40 | 8.25 | 5.83 | +0.80 | 19.1% | 181 | 19.1% | -0.19 | 2.60 | 0.19 | 5.00 | — |
| — | 2.31 | 7.25 | 4.78 | +0.76 | 18.8% | 182 | 18.8% | -0.24 | 2.52 | 0.05 | 5.00 | — |
| — | 2.26 | 7.15 | 4.71 | +0.73 | 18.7% | 182.5 | 18.7% | -0.27 | 2.71 | 0.41 | 5.00 | — |
| — | 1.80 | 6.70 | 4.25 | +0.70 | 18.6% | 183 | 18.6% | -0.30 | — | — | 4.80 | — |
| — | 1.25 | 6.15 | 3.70 | +0.64 | 18.4% | 184 | 18.4% | -0.36 | 2.95 | 0.90 | 5.00 | — |
| — | 0.31 | 5.25 | 2.78 | +0.57 | 18.3% | 185 | 18.3% | -0.44 | 2.52 | 0.10 | 4.95 | — |
| — | 0.05 | 4.95 | 2.50 | +0.50 | 18.2% | 186 | 18.2% | -0.50 | 3.10 | 0.71 | 5.50 | — |
| — | — | 1.97 | — | +0.43 | 18.2% | 187 | 18.2% | -0.58 | 2.98 | 0.51 | 5.45 | — |
| — | 0.01 | 4.95 | 2.48 | +0.39 | 18.2% | 187.5 | 18.2% | -0.61 | 2.98 | 0.51 | 5.45 | — |
| — | — | 2.13 | — | +0.36 | 18.3% | 188 | 18.3% | -0.65 | 3.48 | 1.01 | 5.95 | — |
| — | — | 3.00 | — | +0.30 | 18.4% | 189 | 18.4% | -0.71 | 4.48 | 2.01 | 6.95 | — |
| — | 0.20 | 5.00 | 2.60 | +0.24 | 18.6% | 190 | 18.6% | -0.77 | 4.93 | 2.46 | 7.40 | — |
| — | — | 4.80 | — | +0.20 | 18.8% | 191 | 18.8% | -0.81 | 5.60 | 3.15 | 8.05 | — |
| — | — | 4.80 | — | +0.16 | 19.1% | 192 | 19.1% | -0.86 | 6.40 | 3.95 | 8.85 | — |
| — | — | 4.80 | — | +0.12 | 19.4% | 193 | 19.4% | -0.89 | 7.17 | 4.80 | 9.55 | — |
| — | — | 4.80 | — | +0.10 | 19.8% | 194 | 19.8% | -0.92 | 8.30 | 5.85 | 10.75 | — |
| — | — | 4.80 | — | +0.08 | 20.1% | 195 | 20.1% | -0.94 | 9.25 | 6.80 | 11.70 | — |
| — | — | 2.30 | — | +0.06 | 20.5% | 196 | 20.5% | -0.96 | 10.28 | 7.90 | 12.65 | — |
| — | — | 2.50 | — | +0.05 | 20.9% | 197 | 20.9% | -0.97 | 11.32 | 8.95 | 13.70 | — |
| — | — | 2.32 | — | +0.04 | 21.3% | 198 | 21.3% | -0.98 | 12.20 | 9.75 | 14.65 | — |
| — | — | 4.80 | — | +0.03 | 21.7% | 199 | 21.7% | -0.99 | 13.35 | 11.00 | 15.70 | — |
| — | — | 0.23 | — | +0.02 | 22.1% | 200 | 22.1% | -1.00 | 14.28 | 11.85 | 16.70 | — |
| — | — | 4.80 | — | +0.01 | 23.0% | 202.5 | 23.0% | -1.00 | 16.90 | 14.45 | 19.35 | — |
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.