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 | |
| — | 16.30 | 21.20 | 18.75 | +0.95 | 23.4% | 166 | 23.4% | -0.05 | — | — | 2.45 | — |
| — | 16.15 | 20.20 | 18.18 | +0.94 | 23.0% | 167 | 23.0% | -0.06 | 0.61 | 0.12 | 1.10 | — |
| — | 14.60 | 19.50 | 17.05 | +0.94 | 22.5% | 168 | 22.5% | -0.06 | 0.52 | 0.27 | 0.76 | — |
| — | 13.85 | 18.75 | 16.30 | +0.93 | 22.1% | 169 | 22.1% | -0.07 | 0.53 | 0.30 | 0.76 | — |
| — | 13.25 | 17.70 | 15.47 | +0.93 | 21.6% | 170 | 21.6% | -0.07 | 0.59 | 0.35 | 0.84 | — |
| — | 12.95 | 16.50 | 14.72 | +0.92 | 21.2% | 171 | 21.2% | -0.08 | 1.51 | 0.41 | 2.62 | — |
| — | 12.05 | 15.50 | 13.78 | +0.91 | 20.8% | 172 | 20.8% | -0.09 | 0.65 | 0.44 | 0.85 | — |
| — | 10.05 | 14.95 | 12.50 | +0.90 | 20.4% | 173 | 20.4% | -0.10 | 0.69 | 0.25 | 1.12 | — |
| — | 8.60 | 13.50 | 11.05 | +0.89 | 20.1% | 174 | 20.1% | -0.11 | 2.14 | 0.43 | 3.85 | — |
| — | 8.15 | 13.05 | 10.60 | +0.88 | 19.8% | 175 | 19.8% | -0.13 | 0.90 | 0.74 | 1.05 | — |
| — | 7.40 | 12.30 | 9.85 | +0.86 | 19.4% | 176 | 19.4% | -0.14 | 1.10 | 0.73 | 1.48 | — |
| — | 6.60 | 11.50 | 9.05 | +0.84 | 19.2% | 177 | 19.2% | -0.16 | 1.25 | 0.64 | 1.87 | — |
| — | 6.00 | 10.90 | 8.45 | +0.82 | 18.9% | 178 | 18.9% | -0.18 | 1.36 | 0.50 | 2.22 | — |
| — | 5.45 | 10.35 | 7.90 | +0.80 | 18.6% | 179 | 18.6% | -0.21 | 1.56 | 1.02 | 2.10 | — |
| — | 6.10 | 9.00 | 7.55 | +0.77 | 18.4% | 180 | 18.4% | -0.23 | 3.19 | 1.19 | 5.20 | — |
| — | 4.35 | 8.90 | 6.62 | +0.74 | 18.2% | 181 | 18.2% | -0.27 | 3.00 | 0.85 | 5.15 | — |
| — | 2.95 | 5.80 | 4.38 | +0.71 | 18.0% | 182 | 18.0% | -0.30 | 3.10 | 0.65 | 5.55 | — |
| — | 1.46 | 6.40 | 3.93 | +0.67 | 17.8% | 183 | 17.8% | -0.34 | 3.62 | 1.20 | 6.05 | — |
| — | 1.21 | 6.15 | 3.68 | +0.63 | 17.7% | 184 | 17.7% | -0.37 | 4.40 | 1.95 | 6.85 | — |
| — | 3.15 | 6.50 | 4.83 | +0.60 | 17.6% | 185 | 17.6% | -0.42 | 4.23 | 1.76 | 6.70 | — |
| — | 1.21 | 1.95 | 1.58 | +0.39 | 17.3% | 190 | 17.3% | -0.64 | 6.28 | 4.00 | 8.55 | — |
| — | 0.12 | 0.95 | 0.54 | +0.21 | 17.6% | 195 | — | — | 11.28 | 8.80 | 13.75 | — |
| — | 0.13 | 0.53 | 0.33 | +0.11 | 18.4% | 200 | 18.4% | -0.94 | 16.20 | 13.75 | 18.65 | — |
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.