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 | |
| — | 17.10 | 20.50 | 18.80 | — | — | 168 | — | — | 2.52 | 0.04 | 5.00 | — |
| — | 16.10 | 19.50 | 17.80 | — | — | 169 | — | — | — | — | 2.33 | — |
| — | 14.60 | 18.50 | 16.55 | — | — | 170 | — | — | 0.12 | 0.05 | 0.18 | — |
| — | 13.45 | 17.10 | 15.28 | — | — | 171 | — | — | — | — | 0.45 | — |
| — | 12.90 | 16.85 | 14.88 | — | — | 172 | 25.9% | -0.02 | 2.53 | 0.06 | 5.00 | — |
| — | 12.45 | 15.70 | 14.07 | +0.97 | 24.9% | 173 | 24.9% | -0.03 | — | — | 0.36 | — |
| — | 11.30 | 14.70 | 13.00 | +0.97 | 23.9% | 174 | 23.9% | -0.03 | — | — | 0.63 | — |
| — | 9.75 | 14.00 | 11.88 | +0.96 | 23.0% | 175 | 23.0% | -0.04 | 0.28 | 0.10 | 0.45 | — |
| — | 9.10 | 12.15 | 10.62 | +0.95 | 22.2% | 176 | 22.2% | -0.05 | — | — | 0.65 | — |
| — | 7.40 | 11.45 | 9.43 | +0.94 | 21.4% | 177 | 21.4% | -0.06 | — | — | 0.31 | — |
| — | 7.95 | 11.50 | 9.72 | +0.93 | 21.1% | 177.5 | 21.1% | -0.07 | 0.17 | 0.01 | 0.34 | — |
| — | 6.90 | 11.00 | 8.95 | +0.92 | 20.7% | 178 | 20.7% | -0.08 | 0.21 | 0.05 | 0.37 | — |
| — | 6.35 | 9.90 | 8.12 | +0.90 | 20.1% | 179 | 20.1% | -0.10 | — | — | 3.15 | — |
| — | 5.85 | 9.00 | 7.42 | +0.87 | 19.5% | 180 | 19.5% | -0.13 | 1.53 | 0.20 | 2.87 | — |
| — | 4.75 | 8.00 | 6.38 | +0.83 | 19.0% | 181 | 19.0% | -0.17 | 0.45 | 0.10 | 0.79 | — |
| — | 4.15 | 7.15 | 5.65 | +0.79 | 18.6% | 182 | 18.6% | -0.22 | 1.31 | 0.13 | 2.50 | — |
| — | 4.00 | 6.85 | 5.42 | +0.76 | 18.4% | 182.5 | 18.4% | -0.24 | 2.00 | 0.41 | 3.60 | — |
| — | 2.80 | 6.50 | 4.65 | +0.73 | 18.3% | 183 | 18.3% | -0.27 | 0.80 | 0.31 | 1.29 | — |
| — | 2.41 | 4.75 | 3.58 | +0.66 | 18.0% | 184 | 18.0% | -0.34 | 2.77 | 0.54 | 5.00 | — |
| — | 2.51 | 3.10 | 2.81 | +0.59 | 17.8% | 185 | 17.8% | -0.41 | 1.15 | 0.69 | 1.60 | — |
| — | 1.62 | 3.15 | 2.38 | +0.52 | 17.7% | 186 | 17.7% | -0.49 | 1.75 | 0.05 | 3.45 | — |
| — | 0.17 | 4.95 | 2.56 | +0.44 | 17.7% | 187 | 17.7% | -0.57 | 3.11 | 1.22 | 5.00 | — |
| — | 0.64 | 5.00 | 2.82 | +0.40 | 17.7% | 187.5 | 17.7% | -0.60 | 1.85 | 0.60 | 3.10 | — |
| — | — | 4.80 | — | +0.36 | 17.7% | 188 | 17.7% | -0.64 | 2.25 | 0.86 | 3.65 | — |
| — | 0.50 | 3.00 | 1.75 | +0.30 | 17.8% | 189 | 17.8% | -0.71 | 3.35 | 2.50 | 4.20 | — |
| — | 0.26 | 1.19 | 0.72 | +0.24 | 18.0% | 190 | 18.0% | -0.77 | 4.72 | 2.45 | 7.00 | — |
| — | 0.21 | 5.00 | 2.60 | +0.19 | 18.2% | 191 | 18.2% | -0.82 | 5.10 | 3.00 | 7.20 | — |
| — | 0.19 | 0.67 | 0.43 | +0.14 | 18.5% | 192 | 18.5% | -0.87 | 6.38 | 4.25 | 8.50 | — |
| — | 0.11 | 2.37 | 1.24 | +0.11 | 18.8% | 193 | 18.8% | -0.90 | 7.35 | 5.20 | 9.50 | — |
| — | 0.10 | 5.00 | 2.55 | +0.09 | 19.2% | 194 | 19.2% | -0.93 | 8.60 | 6.70 | 10.50 | — |
| — | — | 0.48 | — | +0.07 | 19.6% | 195 | 19.6% | -0.95 | 9.43 | 7.35 | 11.50 | — |
| — | — | 2.30 | — | +0.05 | 20.0% | 196 | 20.0% | -0.97 | 10.57 | 8.65 | 12.50 | — |
| — | — | 2.50 | — | +0.04 | 20.4% | 197 | 20.4% | -0.98 | 10.90 | 8.50 | 13.30 | — |
| — | — | 4.80 | — | +0.03 | 20.9% | 198 | 20.9% | -0.99 | 11.88 | 9.50 | 14.25 | — |
| — | — | 2.11 | — | +0.02 | 21.3% | 199 | 21.3% | -1.00 | 12.70 | 11.15 | 14.25 | — |
| — | — | 0.61 | — | +0.02 | 21.8% | 200 | 21.8% | -1.00 | 13.30 | 11.70 | 14.90 | — |
| — | — | 2.12 | — | +0.01 | 22.9% | 202.5 | 22.9% | -1.00 | 16.52 | 14.20 | 18.85 | — |
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.