Spot 183.72
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.75 | 20.65 | 18.20 | +1.00 | 45.2% | 166 | 45.2% | -0.00 | — | — | 0.02 | — |
| — | 15.00 | 19.90 | 17.45 | +1.00 | 43.1% | 167 | 43.1% | -0.00 | — | — | 0.02 | — |
| — | 13.95 | 18.85 | 16.40 | +1.00 | 41.0% | 168 | 41.0% | -0.00 | — | — | 0.02 | — |
| — | 12.45 | 17.35 | 14.90 | +1.00 | 38.9% | 169 | 38.9% | -0.00 | — | — | 0.02 | — |
| — | 11.85 | 16.75 | 14.30 | +1.00 | 36.8% | 170 | 36.8% | -0.00 | — | — | 0.02 | — |
| — | 10.50 | 15.40 | 12.95 | +0.99 | 34.8% | 171 | 34.8% | -0.01 | — | — | 4.80 | — |
| — | 9.85 | 14.75 | 12.30 | +0.99 | 32.8% | 172 | 32.8% | -0.01 | — | — | 0.05 | — |
| — | 8.85 | 13.75 | 11.30 | +0.99 | 30.9% | 173 | 30.9% | -0.01 | — | — | 4.80 | — |
| — | 7.90 | 12.80 | 10.35 | +0.99 | 29.0% | 174 | 29.0% | -0.01 | — | — | 4.80 | — |
| — | 6.85 | 11.35 | 9.10 | +0.99 | 27.2% | 175 | 27.2% | -0.01 | — | — | 4.80 | — |
| — | 5.90 | 10.80 | 8.35 | +0.98 | 25.4% | 176 | 25.4% | -0.02 | — | — | 0.08 | — |
| — | 5.10 | 10.00 | 7.55 | +0.98 | 23.8% | 177 | 23.8% | -0.02 | — | — | 4.80 | — |
| — | 4.65 | 9.55 | 7.10 | +0.97 | 23.0% | 177.5 | 23.0% | -0.03 | — | — | 4.65 | — |
| — | 3.80 | 8.70 | 6.25 | +0.97 | 22.3% | 178 | 22.3% | -0.03 | — | — | 1.52 | — |
| — | 3.15 | 8.05 | 5.60 | +0.96 | 20.9% | 179 | 20.9% | -0.04 | — | — | 0.16 | — |
| — | 1.96 | 6.90 | 4.43 | +0.94 | 19.8% | 180 | 19.8% | -0.06 | 0.12 | 0.02 | 0.21 | — |
| — | 2.26 | 7.20 | 4.73 | +0.93 | 18.8% | 181 | 18.8% | -0.07 | — | — | 0.93 | — |
| — | 1.01 | 5.95 | 3.48 | +0.89 | 18.1% | 182 | 18.1% | -0.11 | 2.58 | 0.10 | 5.05 | — |
| — | 1.46 | 6.40 | 3.93 | +0.87 | 17.8% | 182.5 | 17.8% | -0.14 | — | — | 4.80 | — |
| — | 1.11 | 6.05 | 3.58 | +0.84 | 17.6% | 183 | 17.6% | -0.16 | 2.68 | 0.21 | 5.15 | — |
| — | 0.64 | 4.95 | 2.79 | +0.76 | 17.2% | 184 | 17.2% | -0.24 | 3.02 | 0.55 | 5.50 | — |
| — | 0.05 | 4.95 | 2.50 | +0.66 | 17.0% | 185 | 17.0% | -0.34 | 2.73 | 0.26 | 5.20 | — |
| — | 0.05 | 5.00 | 2.52 | +0.55 | 17.0% | 186 | 17.0% | -0.45 | 3.79 | 1.33 | 6.25 | — |
| — | — | 0.25 | — | +0.43 | 17.1% | 187 | 17.1% | -0.58 | 3.33 | 1.36 | 5.30 | — |
| — | 0.01 | 0.24 | 0.12 | +0.37 | 17.2% | 187.5 | 17.2% | -0.63 | 3.98 | 1.51 | 6.45 | — |
| — | — | 4.80 | — | +0.32 | 17.3% | 188 | 17.3% | -0.69 | 4.48 | 2.01 | 6.95 | — |
| — | — | 2.79 | — | +0.22 | 17.7% | 189 | 17.7% | -0.79 | 5.50 | 3.05 | 7.95 | — |
| — | 0.01 | 5.00 | 2.50 | +0.15 | 18.0% | 190 | 18.0% | -0.87 | 6.45 | 4.00 | 8.90 | — |
| — | 0.01 | 4.80 | 2.40 | +0.09 | 18.5% | 191 | 18.5% | -0.92 | 6.70 | 5.35 | 8.05 | — |
| — | — | 4.80 | — | +0.06 | 18.9% | 192 | 18.9% | -0.96 | 8.45 | 6.00 | 10.90 | — |
| — | — | 1.15 | — | +0.03 | 19.4% | 193 | 19.4% | -0.98 | 9.40 | 6.95 | 11.85 | — |
| — | — | 0.02 | — | +0.02 | 19.9% | 194 | 19.9% | -1.00 | 10.45 | 8.00 | 12.90 | — |
| — | — | 0.02 | — | +0.01 | 20.4% | 195 | 20.4% | -1.00 | 11.30 | 8.85 | 13.75 | — |
| — | — | 0.02 | — | +0.01 | 21.1% | 196 | 21.1% | -1.00 | 12.45 | 10.00 | 14.90 | — |
| — | — | 0.02 | — | +0.00 | 21.8% | 197 | 21.8% | -1.00 | 13.45 | 11.00 | 15.90 | — |
| — | — | 0.02 | — | +0.00 | 22.5% | 198 | 22.5% | -1.00 | 14.45 | 12.00 | 16.90 | — |
| — | — | 0.02 | — | +0.00 | 23.2% | 199 | 23.2% | -1.00 | 15.35 | 12.90 | 17.80 | — |
| — | — | 0.21 | — | +0.00 | 23.9% | 200 | 23.9% | -1.00 | 15.45 | 13.05 | 17.85 | — |
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.