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 | |
| — | 16.20 | 21.10 | 18.65 | +0.93 | 24.3% | 168 | 24.3% | -0.07 | — | — | 2.97 | — |
| — | 15.25 | 20.15 | 17.70 | +0.93 | 23.9% | 169 | 23.9% | -0.07 | — | — | 4.80 | — |
| — | 14.40 | 19.30 | 16.85 | +0.92 | 23.5% | 170 | 23.5% | -0.08 | — | — | 3.05 | — |
| — | 13.35 | 18.25 | 15.80 | +0.91 | 23.0% | 171 | 23.0% | -0.09 | — | — | 4.20 | — |
| — | 12.55 | 17.45 | 15.00 | +0.90 | 22.6% | 172 | 22.6% | -0.11 | — | — | 4.60 | — |
| — | 11.80 | 16.05 | 13.93 | +0.89 | 22.4% | 172.5 | 22.4% | -0.11 | — | — | 4.10 | — |
| — | 11.50 | 16.40 | 13.95 | +0.88 | 22.3% | 173 | 22.3% | -0.12 | — | — | 4.80 | — |
| — | 10.20 | 15.10 | 12.65 | +0.87 | 21.9% | 174 | 21.9% | -0.13 | — | — | 4.80 | — |
| — | 9.75 | 14.65 | 12.20 | +0.85 | 21.5% | 175 | 21.5% | -0.15 | — | — | 1.30 | — |
| — | 8.80 | 13.00 | 10.90 | +0.83 | 21.2% | 176 | 21.2% | -0.17 | 2.54 | 0.14 | 4.95 | — |
| — | 7.50 | 12.40 | 9.95 | +0.81 | 20.9% | 177 | 20.9% | -0.19 | — | — | 4.80 | — |
| — | 7.65 | 12.55 | 10.10 | +0.80 | 20.7% | 177.5 | 20.7% | -0.20 | — | — | 4.80 | — |
| — | 7.05 | 11.95 | 9.50 | +0.79 | 20.6% | 178 | 20.6% | -0.21 | — | — | 4.80 | — |
| — | 6.50 | 11.40 | 8.95 | +0.76 | 20.3% | 179 | 20.3% | -0.24 | — | — | 4.80 | — |
| — | 5.55 | 10.45 | 8.00 | +0.74 | 20.0% | 180 | 20.0% | -0.27 | 2.48 | 0.01 | 4.95 | — |
| — | 4.40 | 9.30 | 6.85 | +0.71 | 19.8% | 181 | 19.8% | -0.30 | 2.50 | 0.05 | 4.95 | — |
| — | 3.40 | 8.25 | 5.83 | +0.67 | 19.5% | 182 | 19.5% | -0.33 | 2.48 | 0.01 | 4.95 | — |
| — | 4.30 | 9.25 | 6.78 | +0.66 | 19.4% | 182.5 | 19.4% | -0.35 | 2.48 | 0.01 | 4.95 | — |
| — | 3.30 | 7.95 | 5.62 | +0.64 | 19.3% | 183 | 19.3% | -0.37 | 2.50 | 0.05 | 4.95 | — |
| — | 3.10 | 8.00 | 5.55 | +0.60 | 19.1% | 184 | 19.1% | -0.40 | 2.50 | 0.05 | 4.95 | — |
| — | 2.31 | 7.25 | 4.78 | +0.56 | 18.9% | 185 | 18.9% | -0.44 | 3.46 | 1.01 | 5.90 | — |
| — | 2.26 | 7.20 | 4.73 | +0.53 | 18.8% | 186 | 18.8% | -0.48 | 3.98 | 1.51 | 6.45 | — |
| — | 1.21 | 6.10 | 3.65 | +0.49 | 18.6% | 187 | 18.6% | -0.52 | 4.09 | 1.63 | 6.55 | — |
| — | 2.15 | 6.75 | 4.45 | +0.47 | 18.6% | 187.5 | 18.6% | -0.55 | 4.93 | 2.46 | 7.40 | — |
| — | 0.05 | 4.95 | 2.50 | +0.45 | 18.5% | 188 | 18.5% | -0.57 | 4.98 | 2.51 | 7.45 | — |
| — | 0.30 | 4.95 | 2.62 | +0.41 | 18.4% | 189 | 18.4% | -0.61 | 5.43 | 2.96 | 7.90 | — |
| — | 0.01 | 4.95 | 2.48 | +0.37 | 18.4% | 190 | 18.4% | -0.65 | 6.05 | 3.60 | 8.50 | — |
| — | 0.01 | 4.95 | 2.48 | +0.33 | 18.3% | 191 | 18.3% | -0.69 | 6.75 | 4.30 | 9.20 | — |
| — | 0.01 | 4.95 | 2.48 | +0.29 | 18.3% | 192 | 18.3% | -0.72 | 7.35 | 4.90 | 9.80 | — |
| — | — | 4.80 | — | +0.26 | 18.3% | 193 | 18.3% | -0.76 | 8.35 | 5.90 | 10.80 | — |
| — | — | 4.80 | — | +0.23 | 18.4% | 194 | 18.4% | -0.79 | 8.55 | 6.10 | 11.00 | — |
| — | — | 2.40 | — | +0.20 | 18.5% | 195 | 18.5% | -0.82 | 9.60 | 7.15 | 12.05 | — |
| — | — | 4.80 | — | +0.18 | 18.5% | 196 | 18.5% | -0.85 | 10.90 | 8.45 | 13.35 | — |
| — | — | 4.80 | — | +0.16 | 18.7% | 197 | 18.7% | -0.87 | 11.22 | 8.80 | 13.65 | — |
| — | — | 4.80 | — | +0.15 | 18.7% | 197.5 | 18.7% | -0.89 | 12.00 | 9.55 | 14.45 | — |
| — | — | 3.70 | — | +0.14 | 18.8% | 198 | 18.8% | -0.90 | 12.45 | 10.00 | 14.90 | — |
| — | — | 4.80 | — | +0.12 | 19.0% | 199 | 19.0% | -0.92 | 13.15 | 10.70 | 15.60 | — |
| — | — | 4.80 | — | +0.10 | 19.2% | 200 | 19.2% | -0.93 | 14.25 | 11.80 | 16.70 | — |
| — | — | 4.80 | — | +0.07 | 19.8% | 202.5 | 19.8% | -0.97 | 16.70 | 14.30 | 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.