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 | |
| — | 18.05 | 20.75 | 19.40 | +0.83 | 32.1% | 170 | 32.1% | -0.17 | 3.08 | 2.70 | 3.45 | — |
| — | 18.15 | 19.50 | 18.82 | +0.82 | 31.8% | 171 | 31.8% | -0.18 | 3.09 | 2.58 | 3.60 | — |
| — | 17.05 | 18.45 | 17.75 | +0.81 | 31.6% | 172 | 31.6% | -0.19 | 3.65 | 2.95 | 4.35 | — |
| — | 16.05 | 17.95 | 17.00 | +0.80 | 31.3% | 173 | 31.3% | -0.20 | 3.52 | 2.93 | 4.10 | — |
| — | 15.50 | 17.25 | 16.38 | +0.79 | 31.1% | 174 | 31.1% | -0.21 | 3.77 | 3.20 | 4.35 | — |
| — | 15.05 | 16.25 | 15.65 | +0.78 | 30.9% | 175 | 30.9% | -0.22 | 4.38 | 3.75 | 5.00 | — |
| — | 14.05 | 15.85 | 14.95 | +0.77 | 30.6% | 176 | 30.6% | -0.23 | 4.38 | 3.70 | 5.05 | — |
| — | 13.35 | 15.15 | 14.25 | +0.76 | 30.4% | 177 | 30.4% | -0.25 | 4.55 | 3.70 | 5.40 | — |
| — | 11.85 | 15.35 | 13.60 | +0.74 | 30.2% | 178 | 30.2% | -0.26 | 4.92 | 4.30 | 5.55 | — |
| — | 12.30 | 13.30 | 12.80 | +0.73 | 30.0% | 179 | 30.0% | -0.27 | 5.45 | 5.05 | 5.85 | — |
| — | 11.25 | 13.20 | 12.22 | +0.72 | 29.8% | 180 | 29.8% | -0.29 | 5.60 | 5.20 | 6.00 | — |
| — | 10.65 | 12.50 | 11.57 | +0.70 | 29.6% | 181 | 29.6% | -0.30 | 6.00 | 5.25 | 6.75 | — |
| — | 10.75 | 11.35 | 11.05 | +0.69 | 29.5% | 182 | 29.5% | -0.32 | 6.53 | 6.15 | 6.90 | — |
| — | 9.75 | 11.25 | 10.50 | +0.67 | 29.3% | 183 | 29.3% | -0.33 | 6.78 | 5.20 | 8.35 | — |
| — | 9.20 | 10.55 | 9.88 | +0.65 | 29.1% | 184 | 29.1% | -0.35 | 7.40 | 6.30 | 8.50 | — |
| — | 8.75 | 9.70 | 9.22 | +0.64 | 28.9% | 185 | 28.9% | -0.37 | 7.50 | 6.50 | 8.50 | — |
| — | 8.30 | 9.00 | 8.65 | +0.62 | 28.8% | 186 | 28.8% | -0.38 | 7.75 | 6.95 | 8.55 | — |
| — | 6.75 | 9.30 | 8.03 | +0.60 | 28.6% | 187 | 28.6% | -0.40 | 8.65 | 8.20 | 9.10 | — |
| — | 6.30 | 8.75 | 7.53 | +0.59 | 28.5% | 188 | 28.5% | -0.42 | 9.62 | 8.45 | 10.80 | — |
| — | 6.50 | 7.95 | 7.22 | +0.57 | 28.3% | 189 | 28.3% | -0.44 | 9.43 | 7.60 | 11.25 | — |
| — | 6.10 | 6.95 | 6.53 | +0.55 | 28.2% | 190 | 28.2% | -0.46 | 9.90 | 8.95 | 10.85 | — |
| — | 5.80 | 7.25 | 6.53 | +0.53 | 28.1% | 191 | 28.1% | -0.48 | 10.70 | 10.25 | 11.15 | — |
| — | 5.20 | 6.95 | 6.08 | +0.51 | 28.0% | 192 | 28.0% | -0.49 | 11.43 | 10.60 | 12.25 | — |
| — | 5.00 | 5.75 | 5.38 | +0.49 | 27.8% | 193 | 27.8% | -0.51 | 11.88 | 11.35 | 12.40 | — |
| — | 4.45 | 6.20 | 5.33 | +0.48 | 27.7% | 194 | 27.7% | -0.53 | 12.75 | 11.85 | 13.65 | — |
| — | 3.45 | 5.80 | 4.62 | +0.46 | 27.6% | 195 | 27.6% | -0.55 | 13.18 | 12.65 | 13.70 | — |
| — | 3.35 | 5.20 | 4.28 | +0.44 | 27.5% | 196 | 27.5% | -0.57 | 14.05 | 13.20 | 14.90 | — |
| — | 3.50 | 4.60 | 4.05 | +0.42 | 27.5% | 197 | 27.5% | -0.59 | 14.43 | 13.95 | 14.90 | — |
| — | 3.45 | 4.60 | 4.03 | +0.40 | 27.4% | 198 | 27.4% | -0.61 | 15.45 | 14.60 | 16.30 | — |
| — | 2.95 | 4.05 | 3.50 | +0.38 | 27.3% | 199 | 27.3% | -0.63 | 16.23 | 15.40 | 17.05 | — |
| — | 2.60 | 3.70 | 3.15 | +0.37 | 27.3% | 200 | 27.3% | -0.65 | 16.50 | 14.70 | 18.30 | — |
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.