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 | |
| — | 17.80 | 19.90 | 18.85 | +0.98 | 37.1% | 167 | 37.1% | -0.02 | — | — | 0.72 | — |
| — | 17.25 | 19.35 | 18.30 | +0.98 | 36.8% | 167.5 | 36.8% | -0.02 | 0.21 | 0.06 | 0.37 | — |
| — | 16.75 | 18.90 | 17.82 | +0.98 | 36.5% | 168 | 36.5% | -0.02 | 0.23 | 0.07 | 0.38 | — |
| — | 16.10 | 17.45 | 16.77 | +0.97 | 35.9% | 169 | 35.9% | -0.03 | 0.27 | 0.13 | 0.40 | — |
| — | 14.35 | 17.45 | 15.90 | +0.97 | 35.3% | 170 | 35.3% | -0.03 | 0.29 | 0.18 | 0.41 | — |
| — | 13.80 | 16.05 | 14.93 | +0.96 | 34.7% | 171 | 34.7% | -0.04 | 0.31 | 0.12 | 0.50 | — |
| — | 13.50 | 14.70 | 14.10 | +0.96 | 34.2% | 172 | 34.2% | -0.04 | 0.47 | 0.18 | 0.75 | — |
| — | 12.45 | 14.65 | 13.55 | +0.95 | 33.9% | 172.5 | 33.9% | -0.05 | 0.49 | 0.01 | 0.98 | — |
| — | 11.80 | 14.45 | 13.12 | +0.95 | 33.6% | 173 | 33.6% | -0.05 | 0.40 | 0.20 | 0.60 | — |
| — | 10.70 | 14.20 | 12.45 | +0.94 | 33.1% | 174 | 33.1% | -0.06 | 0.59 | 0.33 | 0.85 | — |
| — | 10.85 | 11.80 | 11.32 | +0.94 | 32.6% | 175 | — | — | 0.61 | 0.57 | 0.65 | — |
| — | 9.95 | 11.00 | 10.47 | +0.93 | 32.1% | 176 | 32.1% | -0.07 | 0.76 | 0.45 | 1.06 | — |
| — | 9.15 | 10.10 | 9.62 | +0.91 | 31.7% | 177 | 31.7% | -0.09 | 0.94 | 0.47 | 1.40 | — |
| — | 7.80 | 9.70 | 8.75 | +0.91 | 31.4% | 177.5 | 31.4% | -0.09 | 1.03 | 0.58 | 1.49 | — |
| — | 8.25 | 9.30 | 8.78 | +0.90 | 31.2% | 178 | 31.2% | -0.10 | 0.96 | 0.66 | 1.27 | — |
| — | 6.35 | 9.90 | 8.12 | +0.89 | 30.8% | 179 | 30.8% | -0.12 | 1.27 | 0.84 | 1.71 | — |
| — | 6.00 | 8.50 | 7.25 | +0.87 | 30.4% | 180 | 30.4% | -0.13 | 1.42 | 1.04 | 1.79 | — |
| — | 5.25 | 7.70 | 6.47 | +0.85 | 30.0% | 181 | 30.0% | -0.15 | 1.69 | 1.35 | 2.03 | — |
| — | 4.30 | 7.60 | 5.95 | +0.82 | 29.6% | 182 | 29.6% | -0.18 | 2.04 | 1.22 | 2.86 | — |
| — | 4.95 | 5.80 | 5.38 | +0.81 | 29.4% | 182.5 | 29.4% | -0.19 | 2.10 | 1.40 | 2.80 | — |
| — | 3.80 | 6.30 | 5.05 | +0.80 | 29.2% | 183 | 29.2% | -0.20 | 2.68 | 1.96 | 3.40 | — |
| — | 4.05 | 5.65 | 4.85 | +0.77 | 28.8% | 184 | 28.8% | -0.23 | 2.92 | 1.89 | 3.95 | — |
| — | 2.88 | 4.25 | 3.56 | +0.74 | 28.5% | 185 | 28.5% | -0.26 | 3.09 | 2.08 | 4.10 | — |
| — | 2.78 | 4.15 | 3.46 | +0.70 | 28.2% | 186 | 28.2% | -0.30 | 3.83 | 2.65 | 5.00 | — |
| — | 2.51 | 3.40 | 2.96 | +0.66 | 27.9% | 187 | 27.9% | -0.34 | 3.76 | 2.92 | 4.60 | — |
| — | 1.92 | 3.95 | 2.94 | +0.64 | 27.8% | 187.5 | 27.8% | -0.36 | 4.12 | 3.65 | 4.60 | — |
| — | 1.66 | 3.50 | 2.58 | +0.62 | 27.6% | 188 | 27.6% | -0.38 | 4.22 | 3.35 | 5.10 | — |
| — | 1.34 | 2.30 | 1.82 | +0.58 | 27.4% | 189 | 27.4% | -0.42 | 5.35 | 3.75 | 6.95 | — |
| — | 1.28 | 1.77 | 1.52 | +0.53 | 27.2% | 190 | 27.2% | -0.47 | 5.85 | 4.15 | 7.55 | — |
| — | 0.88 | 1.75 | 1.31 | +0.49 | 27.0% | 191 | 27.0% | -0.52 | 6.22 | 5.40 | 7.05 | — |
| — | 0.87 | 1.34 | 1.10 | +0.44 | 26.9% | 192 | 26.9% | -0.56 | 7.47 | 7.00 | 7.95 | — |
| — | 0.64 | 1.29 | 0.96 | +0.42 | 26.8% | 192.5 | 26.8% | -0.59 | 7.90 | 6.50 | 9.30 | — |
| — | 0.70 | 1.07 | 0.89 | +0.40 | 26.8% | 193 | 26.8% | -0.61 | 8.15 | 6.20 | 10.10 | — |
| — | 0.55 | 0.75 | 0.65 | +0.35 | 26.7% | 194 | 26.7% | -0.65 | 9.07 | 7.95 | 10.20 | — |
| — | 0.23 | 0.90 | 0.56 | +0.31 | 26.6% | 195 | 26.6% | -0.70 | 9.88 | 9.35 | 10.40 | — |
| — | 0.16 | 0.70 | 0.43 | +0.27 | 26.6% | 196 | 26.6% | -0.74 | 10.88 | 9.70 | 12.05 | — |
| — | 0.03 | 0.74 | 0.39 | +0.23 | 26.6% | 197 | 26.6% | -0.77 | 11.72 | 10.40 | 13.05 | — |
| — | 0.01 | 0.46 | 0.23 | +0.20 | 26.6% | 198 | — | — | 12.80 | 11.85 | 13.75 | — |
| — | — | 0.60 | — | — | — | 199 | 26.7% | -0.84 | 13.68 | 12.55 | 14.80 | — |
| — | 0.10 | 0.55 | 0.33 | — | — | 200 | 26.8% | -0.87 | 14.68 | 13.55 | 15.80 | — |
| — | — | 0.48 | — | +0.09 | 27.1% | 202.5 | 27.1% | -0.92 | 16.88 | 16.10 | 17.65 | — |
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.