Spot 185.98
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 14:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.00 | 21.00 | 19.00 | — | — | 167.5 | — | — | — | — | 0.02 | — |
| — | 15.65 | 19.50 | 17.57 | +1.00 | 37.9% | 169 | — | — | — | — | 0.02 | — |
| — | 14.90 | 18.50 | 16.70 | — | — | 170 | — | — | — | — | 0.02 | — |
| — | 13.15 | 17.50 | 15.32 | — | — | 171 | — | — | — | — | 0.02 | — |
| — | 11.55 | 16.45 | 14.00 | +1.00 | 35.2% | 172 | 35.2% | -0.00 | — | — | 0.02 | — |
| — | 11.05 | 15.95 | 13.50 | — | — | 172.5 | 34.8% | -0.00 | — | — | 0.02 | — |
| — | 11.70 | 15.50 | 13.60 | +1.00 | 34.4% | 173 | 34.4% | -0.00 | — | — | 0.02 | — |
| — | 9.90 | 14.50 | 12.20 | +0.99 | 33.5% | 174 | 33.5% | -0.01 | — | — | 0.11 | — |
| — | 9.55 | 13.50 | 11.53 | +0.99 | 32.7% | 175 | 32.7% | -0.01 | — | — | 0.12 | — |
| — | 8.70 | 12.50 | 10.60 | +0.99 | 31.9% | 176 | 31.9% | -0.01 | — | — | 0.12 | — |
| — | 7.25 | 11.50 | 9.38 | +0.98 | 31.2% | 177 | 31.2% | -0.02 | — | — | 0.13 | — |
| — | 6.70 | 11.00 | 8.85 | +0.98 | 30.7% | 177.5 | 30.7% | -0.02 | — | — | 4.60 | — |
| — | 6.75 | 10.50 | 8.62 | +0.97 | 30.3% | 178 | 30.3% | -0.03 | 0.07 | 0.02 | 0.13 | — |
| — | 4.65 | 9.50 | 7.08 | +0.96 | 29.3% | 179 | 29.3% | -0.04 | — | — | 1.47 | — |
| — | 4.35 | 8.50 | 6.42 | +0.94 | 28.2% | 180 | 28.2% | -0.06 | — | — | 0.37 | — |
| — | 4.05 | 7.50 | 5.78 | +0.91 | 27.0% | 181 | 27.0% | -0.09 | — | — | 0.18 | — |
| — | 2.87 | 6.10 | 4.49 | +0.87 | 25.8% | 182 | 25.8% | -0.13 | — | — | 0.25 | — |
| — | 2.09 | 6.00 | 4.04 | +0.85 | 25.1% | 182.5 | 25.1% | -0.15 | — | — | 0.50 | — |
| — | 1.45 | 5.50 | 3.48 | +0.82 | 24.5% | 183 | 24.5% | -0.18 | — | — | 0.44 | — |
| — | 0.15 | 5.00 | 2.58 | +0.73 | 23.3% | 184 | 23.3% | -0.27 | 2.55 | 0.10 | 5.00 | — |
| — | 1.25 | 2.86 | 2.06 | +0.62 | 22.4% | 185 | 22.4% | -0.38 | — | — | 4.80 | — |
| — | 0.63 | 4.95 | 2.79 | +0.49 | 21.8% | 186 | 21.8% | -0.51 | — | — | 2.19 | — |
| — | 0.20 | 2.50 | 1.35 | +0.36 | 21.4% | 187 | 21.4% | -0.65 | 1.49 | 0.24 | 2.73 | — |
| — | 0.01 | 2.99 | 1.50 | +0.29 | 21.3% | 187.5 | 21.3% | -0.71 | 1.65 | 0.51 | 2.79 | — |
| — | — | 4.00 | — | +0.24 | 21.2% | 188 | 21.2% | -0.77 | 1.93 | 1.04 | 2.81 | — |
| — | — | 1.04 | — | +0.15 | 21.2% | 189 | 21.2% | -0.86 | 3.15 | 0.80 | 5.50 | — |
| — | 0.01 | 0.42 | 0.21 | +0.08 | 21.1% | 190 | 21.1% | -0.93 | 4.05 | 2.65 | 5.45 | — |
| — | — | 0.36 | — | +0.04 | 21.0% | 191 | 21.0% | -0.97 | 5.05 | 2.60 | 7.50 | — |
| — | — | 0.32 | — | +0.02 | 20.9% | 192 | 20.9% | -0.99 | 5.78 | 3.50 | 8.05 | — |
| — | — | 0.11 | — | +0.01 | 20.9% | 192.5 | 20.9% | -1.00 | 6.17 | 4.00 | 8.35 | — |
| — | — | 0.11 | — | +0.01 | 20.8% | 193 | 20.8% | -1.00 | 7.08 | 4.65 | 9.50 | — |
| — | — | 0.02 | — | +0.00 | 20.8% | 194 | 20.8% | -1.00 | 7.97 | 5.65 | 10.30 | — |
| — | — | 0.02 | — | +0.00 | 20.9% | 195 | 20.9% | -1.00 | 8.95 | 6.50 | 11.40 | — |
| — | — | 0.01 | — | +0.00 | 21.2% | 196 | 21.2% | -1.00 | 9.35 | 7.50 | 11.20 | — |
| — | — | 0.02 | — | +0.00 | 21.5% | 197 | 21.5% | -1.00 | 11.18 | 8.85 | 13.50 | — |
| — | — | 0.02 | — | +0.00 | 21.7% | 197.5 | 21.7% | -1.00 | 11.62 | 9.25 | 14.00 | — |
| — | — | 0.02 | — | +0.00 | 22.0% | 198 | 22.0% | -1.00 | 11.80 | 10.40 | 13.20 | — |
| — | — | 0.02 | — | — | — | 199 | — | — | 12.47 | 10.75 | 14.20 | — |
| — | — | 0.29 | — | — | — | 200 | — | — | 13.47 | 11.75 | 15.20 | — |
| — | — | 4.80 | — | — | — | 202.5 | — | — | 16.52 | 14.10 | 18.95 | — |
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.