Spot 185.68
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.70 | 19.15 | 18.43 | +0.99 | 52.1% | 167 | 52.1% | -0.01 | — | — | 0.11 | — |
| — | 16.95 | 19.05 | 18.00 | +0.99 | 50.6% | 168 | 50.6% | -0.01 | — | — | 0.28 | — |
| — | 15.95 | 17.15 | 16.55 | +0.99 | 49.0% | 169 | 49.0% | -0.01 | — | — | 0.10 | — |
| — | 14.25 | 17.55 | 15.90 | +0.99 | 47.5% | 170 | 47.5% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 14.00 | 15.15 | 14.57 | +0.99 | 45.9% | 171 | 45.9% | -0.01 | — | — | 0.16 | — |
| — | 12.80 | 14.85 | 13.82 | +0.99 | 44.4% | 172 | 44.4% | -0.01 | — | — | 0.07 | — |
| — | 12.35 | 13.75 | 13.05 | +0.99 | 43.6% | 172.5 | 43.6% | -0.01 | — | — | 0.22 | — |
| — | 11.65 | 13.20 | 12.43 | +0.98 | 42.8% | 173 | 42.8% | -0.02 | — | — | 0.30 | — |
| — | 11.00 | 12.10 | 11.55 | +0.98 | 41.3% | 174 | 41.3% | -0.02 | — | — | 0.32 | — |
| — | 9.15 | 12.35 | 10.75 | +0.98 | 39.8% | 175 | 39.8% | -0.02 | 0.08 | 0.01 | 0.15 | — |
| — | 8.30 | 11.65 | 9.97 | +0.98 | 38.3% | 176 | 38.3% | -0.02 | 0.15 | 0.07 | 0.24 | — |
| — | 8.00 | 9.95 | 8.97 | +0.97 | 36.8% | 177 | 36.8% | -0.03 | 0.12 | 0.02 | 0.21 | — |
| — | 7.85 | 8.85 | 8.35 | +0.97 | 36.1% | 177.5 | 36.1% | -0.03 | 0.21 | 0.01 | 0.41 | — |
| — | 6.70 | 9.75 | 8.22 | +0.97 | 35.5% | 178 | 35.5% | -0.03 | 0.15 | 0.01 | 0.30 | — |
| — | 6.25 | 7.40 | 6.83 | +0.96 | 34.2% | 179 | 34.2% | -0.04 | 0.25 | 0.11 | 0.39 | — |
| — | 4.75 | 7.20 | 5.97 | +0.95 | 33.0% | 180 | 33.0% | -0.05 | 0.40 | 0.29 | 0.51 | — |
| — | 3.85 | 5.75 | 4.80 | +0.94 | 31.9% | 181 | 31.9% | -0.06 | 0.40 | 0.07 | 0.73 | — |
| — | 2.95 | 5.50 | 4.22 | +0.93 | 30.9% | 182 | 30.9% | -0.07 | 0.46 | 0.18 | 0.74 | — |
| — | 3.60 | 4.35 | 3.98 | +0.92 | 30.5% | 182.5 | 30.5% | -0.08 | 0.80 | 0.59 | 1.00 | — |
| — | 2.54 | 3.95 | 3.25 | +0.91 | 30.1% | 183 | 30.1% | -0.09 | 0.98 | 0.68 | 1.28 | — |
| — | 2.44 | 3.20 | 2.82 | +0.88 | 29.4% | 184 | 29.4% | -0.12 | 1.27 | 1.13 | 1.42 | — |
| — | 1.93 | 2.50 | 2.21 | +0.84 | 28.8% | 185 | 28.8% | -0.16 | 1.63 | 1.40 | 1.86 | — |
| — | 1.23 | 2.09 | 1.66 | +0.80 | 28.4% | 186 | 28.4% | -0.20 | 2.13 | 1.73 | 2.53 | — |
| — | 1.07 | 1.48 | 1.27 | +0.74 | 28.0% | 187 | 28.0% | -0.26 | 2.57 | 2.19 | 2.95 | — |
| — | 0.83 | 1.27 | 1.05 | +0.71 | 27.9% | 187.5 | 27.9% | -0.29 | 3.43 | 2.56 | 4.30 | — |
| — | 0.53 | 1.17 | 0.85 | +0.68 | 27.8% | 188 | 27.8% | -0.32 | 3.20 | 2.85 | 3.55 | — |
| — | 0.37 | 0.70 | 0.54 | +0.61 | 27.6% | 189 | 27.6% | -0.39 | 3.96 | 2.83 | 5.10 | — |
| — | 0.25 | 0.47 | 0.36 | +0.54 | 27.6% | 190 | 27.6% | -0.46 | 4.70 | 4.30 | 5.10 | — |
| — | 0.01 | 0.48 | 0.24 | +0.46 | 27.6% | 191 | 27.6% | -0.54 | 6.28 | 5.20 | 7.35 | — |
| — | 0.03 | 0.36 | 0.20 | +0.38 | 27.7% | 192 | 27.7% | -0.62 | 6.33 | 5.50 | 7.15 | — |
| — | 0.10 | 0.26 | 0.18 | +0.34 | 27.7% | 192.5 | 27.7% | -0.66 | 7.15 | 6.35 | 7.95 | — |
| — | 0.06 | 0.14 | 0.10 | +0.31 | 27.8% | 193 | 27.8% | -0.70 | 7.05 | 6.15 | 7.95 | — |
| — | — | 0.28 | — | +0.24 | 28.0% | 194 | 28.0% | -0.77 | 8.50 | 7.95 | 9.05 | — |
| — | 0.01 | 0.06 | 0.04 | +0.18 | 28.2% | 195 | 28.2% | -0.83 | 9.57 | 7.65 | 11.50 | — |
| — | — | 0.10 | — | +0.13 | 28.3% | 196 | 28.3% | -0.88 | 10.40 | 9.80 | 11.00 | — |
| — | — | 0.15 | — | +0.09 | 28.4% | 197 | 28.4% | -0.92 | 11.47 | 10.85 | 12.10 | — |
| — | 0.01 | 0.08 | 0.04 | +0.06 | 28.4% | 198 | 28.4% | -0.95 | 11.72 | 10.60 | 12.85 | — |
| — | — | 0.15 | — | +0.04 | 28.2% | 199 | 28.2% | -0.97 | 13.68 | 12.55 | 14.80 | — |
| — | — | 0.02 | — | +0.02 | 27.9% | 200 | 27.9% | -0.99 | 14.35 | 12.65 | 16.05 | — |
| — | — | 0.04 | — | +0.01 | 27.1% | 202.5 | 27.1% | -1.00 | 16.98 | 16.00 | 17.95 | — |
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.