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 | |
| — | 17.10 | 20.50 | 18.80 | +0.99 | 28.9% | 166 | 28.9% | -0.01 | — | — | 0.12 | — |
| — | 16.35 | 21.25 | 18.80 | +0.99 | 28.0% | 167 | 28.0% | -0.01 | — | — | 4.80 | — |
| — | 15.60 | 20.25 | 17.93 | +0.99 | 27.6% | 167.5 | 27.6% | -0.01 | — | — | 4.80 | — |
| — | 14.65 | 18.50 | 16.57 | +0.99 | 27.2% | 168 | 27.2% | -0.01 | — | — | 4.80 | — |
| — | 13.10 | 17.50 | 15.30 | +0.98 | 26.4% | 169 | 26.4% | -0.02 | — | — | 4.80 | — |
| — | 12.65 | 16.50 | 14.57 | +0.98 | 25.6% | 170 | 25.6% | -0.02 | — | — | 4.80 | — |
| — | 12.40 | 17.25 | 14.82 | +0.98 | 24.8% | 171 | 24.8% | -0.02 | 0.12 | 0.01 | 0.22 | — |
| — | 10.60 | 14.70 | 12.65 | +0.97 | 24.0% | 172 | 24.0% | -0.03 | — | — | 4.80 | — |
| — | 9.30 | 14.20 | 11.75 | +0.97 | 23.6% | 172.5 | 23.6% | -0.03 | 1.03 | 0.01 | 2.06 | — |
| — | 10.50 | 14.35 | 12.43 | +0.97 | 23.3% | 173 | 23.3% | -0.03 | — | — | 2.05 | — |
| — | 8.80 | 12.70 | 10.75 | +0.96 | 22.5% | 174 | 22.5% | -0.04 | — | — | 2.15 | — |
| — | 7.50 | 12.40 | 9.95 | +0.95 | 21.8% | 175 | 21.8% | -0.05 | — | — | 2.27 | — |
| — | 7.20 | 10.70 | 8.95 | +0.94 | 21.1% | 176 | 21.1% | -0.06 | 2.21 | 0.12 | 4.30 | — |
| — | 5.80 | 10.70 | 8.25 | +0.93 | 20.5% | 177 | 20.5% | -0.07 | — | — | 2.66 | — |
| — | 5.30 | 10.20 | 7.75 | +0.92 | 20.2% | 177.5 | 20.2% | -0.08 | 1.40 | 0.02 | 2.77 | — |
| — | 4.70 | 9.60 | 7.15 | +0.91 | 19.9% | 178 | 19.9% | -0.09 | — | — | 2.96 | — |
| — | 3.95 | 8.85 | 6.40 | +0.89 | 19.3% | 179 | 19.3% | -0.11 | — | — | 3.40 | — |
| — | 3.15 | 8.05 | 5.60 | +0.86 | 18.7% | 180 | 18.7% | -0.14 | — | — | 3.30 | — |
| — | 2.42 | 7.05 | 4.74 | +0.84 | 18.3% | 181 | 18.3% | -0.17 | — | — | 3.40 | — |
| — | 1.36 | 6.30 | 3.83 | +0.80 | 17.9% | 182 | 17.9% | -0.21 | — | — | 4.10 | — |
| — | 1.20 | 6.10 | 3.65 | +0.77 | 17.7% | 182.5 | 17.7% | -0.23 | 2.24 | 0.18 | 4.30 | — |
| — | 1.42 | 5.90 | 3.66 | +0.74 | 17.5% | 183 | 17.5% | -0.26 | 2.78 | 0.31 | 5.25 | — |
| — | 0.65 | 5.35 | 3.00 | +0.68 | 17.3% | 184 | 17.3% | -0.32 | 2.68 | 0.21 | 5.15 | — |
| — | 0.46 | 5.40 | 2.93 | +0.62 | 17.1% | 185 | 17.1% | -0.39 | 2.58 | 0.11 | 5.05 | — |
| — | 0.05 | 4.95 | 2.50 | +0.54 | 16.9% | 186 | 16.9% | -0.46 | 3.58 | 1.16 | 6.00 | — |
| — | — | 3.00 | — | +0.47 | 16.8% | 187 | 16.8% | -0.54 | 4.33 | 1.96 | 6.70 | — |
| — | 0.31 | 5.25 | 2.78 | +0.43 | 16.8% | 187.5 | 16.8% | -0.58 | 4.48 | 2.01 | 6.95 | — |
| — | — | 3.05 | — | +0.39 | 16.8% | 188 | 16.8% | -0.62 | 4.86 | 2.41 | 7.30 | — |
| — | 0.10 | 2.82 | 1.46 | +0.32 | 16.9% | 189 | 16.9% | -0.69 | 5.50 | 3.05 | 7.95 | — |
| — | 0.05 | 4.95 | 2.50 | +0.26 | 17.0% | 190 | 17.0% | -0.75 | 6.20 | 3.75 | 8.65 | — |
| — | — | 4.80 | — | +0.20 | 17.1% | 191 | 17.1% | -0.81 | 7.45 | 5.00 | 9.90 | — |
| — | 0.05 | 4.95 | 2.50 | +0.16 | 17.3% | 192 | 17.3% | -0.86 | 8.40 | 5.95 | 10.85 | — |
| — | — | 4.80 | — | +0.14 | 17.4% | 192.5 | 17.4% | -0.88 | 8.60 | 6.50 | 10.70 | — |
| — | — | 4.80 | — | +0.12 | 17.5% | 193 | 17.5% | -0.90 | 9.45 | 7.00 | 11.90 | — |
| — | — | 4.80 | — | +0.09 | 17.8% | 194 | 17.8% | -0.93 | 10.45 | 8.00 | 12.90 | — |
| — | — | 0.58 | — | +0.07 | 18.2% | 195 | 18.2% | -0.96 | 11.45 | 9.00 | 13.90 | — |
| — | — | 1.80 | — | +0.05 | 18.5% | 196 | 18.5% | -0.97 | 12.45 | 10.00 | 14.90 | — |
| — | — | 1.87 | — | +0.04 | 18.9% | 197 | 18.9% | -0.99 | 12.75 | 11.50 | 14.00 | — |
| — | — | 1.90 | — | +0.03 | 19.2% | 197.5 | 19.2% | -0.99 | 13.95 | 11.50 | 16.40 | — |
| — | — | 1.92 | — | +0.03 | 19.4% | 198 | 19.4% | -1.00 | 14.45 | 12.00 | 16.90 | — |
| — | — | 0.70 | — | +0.02 | 20.0% | 199 | 20.0% | -1.00 | 15.45 | 13.00 | 17.90 | — |
| — | — | 1.75 | — | +0.02 | 20.6% | 200 | 20.6% | -1.00 | 16.65 | 14.20 | 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.