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 | 21.90 | 19.45 | +0.94 | 24.3% | 167.5 | 24.3% | -0.06 | — | — | 4.80 | — |
| — | 17.35 | 21.50 | 19.43 | +0.94 | 24.1% | 168 | 24.1% | -0.06 | — | — | 4.80 | — |
| — | 15.50 | 20.35 | 17.93 | +0.93 | 23.6% | 169 | 23.6% | -0.07 | — | — | 2.79 | — |
| — | 14.60 | 19.35 | 16.98 | +0.93 | 23.1% | 170 | 23.1% | -0.08 | — | — | 2.91 | — |
| — | 13.65 | 18.45 | 16.05 | +0.92 | 22.7% | 171 | 22.7% | -0.08 | — | — | 3.05 | — |
| — | 13.25 | 17.30 | 15.28 | +0.91 | 22.3% | 172 | 22.3% | -0.10 | 0.51 | 0.03 | 0.99 | — |
| — | 12.35 | 17.00 | 14.68 | +0.90 | 22.1% | 172.5 | 22.1% | -0.10 | — | — | 4.80 | — |
| — | 12.65 | 16.50 | 14.57 | +0.89 | 21.9% | 173 | 21.9% | -0.11 | 2.48 | 0.01 | 4.95 | — |
| — | 11.70 | 15.70 | 13.70 | +0.88 | 21.5% | 174 | 21.5% | -0.12 | — | — | 4.80 | — |
| — | 11.20 | 15.00 | 13.10 | +0.86 | 21.1% | 175 | 21.1% | -0.14 | — | — | 1.30 | — |
| — | 9.90 | 14.00 | 11.95 | +0.84 | 20.8% | 176 | 20.8% | -0.16 | 2.10 | 0.14 | 4.05 | — |
| — | 9.50 | 13.00 | 11.25 | +0.82 | 20.5% | 177 | 20.5% | -0.18 | 1.02 | 0.46 | 1.59 | — |
| — | 9.10 | 12.50 | 10.80 | +0.81 | 20.3% | 177.5 | 20.3% | -0.19 | — | — | 4.30 | — |
| — | 8.10 | 12.00 | 10.05 | +0.80 | 20.2% | 178 | 20.2% | -0.20 | — | — | 4.80 | — |
| — | 7.85 | 10.90 | 9.38 | +0.78 | 19.9% | 179 | 19.9% | -0.23 | 2.81 | 0.67 | 4.95 | — |
| — | 6.60 | 10.50 | 8.55 | +0.75 | 19.6% | 180 | 19.6% | -0.25 | 1.47 | 0.97 | 1.97 | — |
| — | 6.45 | 9.00 | 7.72 | +0.72 | 19.4% | 181 | 19.4% | -0.29 | 1.62 | 1.01 | 2.23 | — |
| — | 5.75 | 8.85 | 7.30 | +0.69 | 19.2% | 182 | 19.2% | -0.32 | 3.15 | 1.35 | 4.95 | — |
| — | 5.15 | 7.65 | 6.40 | +0.67 | 19.1% | 182.5 | 19.1% | -0.34 | 2.17 | 1.45 | 2.89 | — |
| — | 4.20 | 8.50 | 6.35 | +0.65 | 19.0% | 183 | 19.0% | -0.35 | 2.58 | 0.22 | 4.95 | — |
| — | 4.45 | 7.60 | 6.03 | +0.61 | 18.8% | 184 | 18.8% | -0.39 | 2.85 | 1.91 | 3.80 | — |
| — | 3.20 | 7.00 | 5.10 | +0.57 | 18.7% | 185 | 18.7% | -0.43 | 2.54 | 1.44 | 3.65 | — |
| — | 3.45 | 6.50 | 4.97 | +0.53 | 18.6% | 186 | 18.6% | -0.47 | 2.98 | 1.00 | 4.95 | — |
| — | 2.30 | 6.00 | 4.15 | +0.49 | 18.4% | 187 | 18.4% | -0.52 | 4.14 | 2.94 | 5.35 | — |
| — | 1.96 | 4.75 | 3.35 | +0.47 | 18.4% | 187.5 | 18.4% | -0.54 | 3.98 | 2.35 | 5.60 | — |
| — | 1.25 | 4.95 | 3.10 | +0.45 | 18.4% | 188 | 18.4% | -0.56 | 4.03 | 2.00 | 6.05 | — |
| — | 1.16 | 4.95 | 3.06 | +0.41 | 18.3% | 189 | 18.3% | -0.60 | 4.50 | 3.25 | 5.75 | — |
| — | 1.00 | 4.95 | 2.98 | +0.37 | 18.2% | 190 | 18.2% | -0.64 | 5.75 | 4.15 | 7.35 | — |
| — | 0.40 | 4.95 | 2.67 | +0.34 | 18.2% | 191 | 18.2% | -0.68 | 5.67 | 4.00 | 7.35 | — |
| — | 0.85 | 4.80 | 2.83 | +0.30 | 18.2% | 192 | 18.2% | -0.72 | 7.30 | 5.10 | 9.50 | — |
| — | 0.75 | 4.95 | 2.85 | +0.27 | 18.2% | 193 | 18.2% | -0.76 | 8.22 | 5.95 | 10.50 | — |
| — | 0.71 | 1.86 | 1.28 | +0.23 | 18.3% | 194 | 18.3% | -0.79 | 8.80 | 6.60 | 11.00 | — |
| — | 0.50 | 1.31 | 0.91 | +0.21 | 18.3% | 195 | 18.3% | -0.82 | 9.20 | 7.35 | 11.05 | — |
| — | — | 4.40 | — | +0.18 | 18.4% | 196 | 18.4% | -0.85 | 10.68 | 8.35 | 13.00 | — |
| — | — | 4.80 | — | +0.16 | 18.5% | 197 | 18.5% | -0.87 | 10.85 | 9.00 | 12.70 | — |
| — | — | 4.80 | — | +0.15 | 18.5% | 197.5 | 18.5% | -0.89 | 11.62 | 9.50 | 13.75 | — |
| — | — | 4.80 | — | +0.14 | 18.6% | 198 | 18.6% | -0.90 | 11.78 | 10.00 | 13.55 | — |
| — | — | 4.80 | — | +0.12 | 18.7% | 199 | 18.7% | -0.92 | 13.25 | 11.00 | 15.50 | — |
| — | 0.01 | 0.87 | 0.44 | +0.10 | 18.8% | 200 | 18.8% | -0.94 | 13.62 | 11.95 | 15.30 | — |
| — | — | 2.89 | — | +0.07 | 19.2% | 202.5 | 19.2% | -0.97 | 16.62 | 14.25 | 19.00 | — |
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.