Spot 181.74
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 26/08 00:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.20 | 18.90 | 17.55 | +0.88 | 31.1% | 165 | 31.1% | -0.12 | 1.04 | 0.93 | 1.16 | — |
| — | 12.90 | 14.45 | 13.68 | +0.82 | 28.9% | 170 | 28.9% | -0.19 | 1.71 | 1.39 | 2.03 | — |
| — | 12.15 | 13.60 | 12.88 | +0.80 | 28.5% | 171 | 28.5% | -0.21 | 1.98 | 1.51 | 2.45 | — |
| — | 11.20 | 13.00 | 12.10 | +0.78 | 28.1% | 172 | 28.1% | -0.22 | 2.29 | 1.69 | 2.90 | — |
| — | 9.40 | 12.90 | 11.15 | +0.76 | 27.8% | 173 | 27.8% | -0.24 | 2.33 | 1.76 | 2.90 | — |
| — | 8.80 | 12.15 | 10.47 | +0.74 | 27.4% | 174 | 27.4% | -0.27 | 2.52 | 2.09 | 2.95 | — |
| — | 7.85 | 11.35 | 9.60 | +0.72 | 27.1% | 175 | 27.1% | -0.29 | 2.92 | 2.29 | 3.55 | — |
| — | 8.45 | 9.60 | 9.03 | +0.69 | 26.8% | 176 | 26.8% | -0.31 | 3.29 | 2.57 | 4.00 | — |
| — | 7.55 | 9.95 | 8.75 | +0.67 | 26.5% | 177 | 26.5% | -0.34 | 3.77 | 2.85 | 4.70 | — |
| — | 7.45 | 8.65 | 8.05 | +0.66 | 26.3% | 177.5 | 26.3% | -0.35 | 3.85 | 2.75 | 4.95 | — |
| — | 7.10 | 8.55 | 7.83 | +0.64 | 26.2% | 178 | 26.2% | -0.36 | 3.62 | 2.95 | 4.30 | — |
| — | 6.35 | 8.55 | 7.45 | +0.61 | 25.9% | 179 | 25.9% | -0.39 | 4.28 | 3.55 | 5.00 | — |
| — | 5.75 | 7.30 | 6.53 | +0.59 | 25.7% | 180 | 25.7% | -0.42 | 4.42 | 3.95 | 4.90 | — |
| — | 4.40 | 7.35 | 5.88 | +0.56 | 25.4% | 181 | 25.4% | -0.45 | 4.88 | 4.35 | 5.40 | — |
| — | 3.40 | 7.10 | 5.25 | +0.53 | 25.2% | 182 | 25.2% | -0.48 | 5.25 | 4.75 | 5.75 | — |
| — | 4.55 | 5.45 | 5.00 | +0.51 | 25.1% | 182.5 | 25.1% | -0.50 | 5.22 | 3.65 | 6.80 | — |
| — | 2.64 | 6.75 | 4.70 | +0.49 | 25.0% | 183 | 25.0% | -0.51 | 5.12 | 3.75 | 6.50 | — |
| — | 3.85 | 4.60 | 4.22 | +0.46 | 24.8% | 184 | 24.8% | -0.54 | 6.25 | 5.65 | 6.85 | — |
| — | 3.35 | 4.20 | 3.77 | +0.43 | 24.6% | 185 | 24.6% | -0.57 | 6.83 | 5.35 | 8.30 | — |
| — | 2.62 | 3.90 | 3.26 | +0.40 | 24.5% | 186 | 24.5% | -0.60 | 7.60 | 5.95 | 9.25 | — |
| — | 2.65 | 3.65 | 3.15 | +0.37 | 24.4% | 187 | 24.4% | -0.63 | 8.03 | 7.35 | 8.70 | — |
| — | 2.40 | 3.55 | 2.98 | +0.36 | 24.3% | 187.5 | 24.3% | -0.65 | 8.12 | 6.85 | 9.40 | — |
| — | 2.14 | 3.55 | 2.85 | +0.34 | 24.3% | 188 | 24.3% | -0.66 | 8.85 | 7.20 | 10.50 | — |
| — | 1.89 | 2.63 | 2.26 | +0.31 | 24.2% | 189 | 24.2% | -0.69 | 9.43 | 8.65 | 10.20 | — |
| — | 1.07 | 2.40 | 1.74 | +0.29 | 24.1% | 190 | 24.1% | -0.72 | 10.07 | 9.25 | 10.90 | — |
| — | 0.96 | 2.48 | 1.72 | +0.26 | 24.0% | 191 | 24.0% | -0.75 | 11.12 | 10.20 | 12.05 | — |
| — | 0.81 | 2.38 | 1.59 | +0.24 | 24.0% | 192 | 24.0% | -0.77 | 11.88 | 10.10 | 13.65 | — |
| — | 0.98 | 2.16 | 1.57 | +0.23 | 24.0% | 192.5 | 24.0% | -0.78 | 12.32 | 10.80 | 13.85 | — |
| — | 0.91 | 1.66 | 1.28 | +0.21 | 24.0% | 193 | 24.0% | -0.79 | 11.85 | 10.40 | 13.30 | — |
| — | 0.43 | 1.45 | 0.94 | +0.19 | 24.0% | 194 | 24.0% | -0.82 | 13.28 | 12.45 | 14.10 | — |
| — | 0.57 | 1.41 | 0.99 | +0.17 | 24.0% | 195 | 24.0% | -0.84 | 14.15 | 13.10 | 15.20 | — |
| — | 0.39 | 1.17 | 0.78 | +0.16 | 24.0% | 196 | 24.0% | -0.85 | 15.10 | 14.10 | 16.10 | — |
| — | 0.44 | 1.07 | 0.76 | +0.14 | 24.0% | 197 | 24.0% | -0.87 | 15.43 | 14.10 | 16.75 | — |
| — | 0.26 | 1.19 | 0.72 | +0.13 | 24.1% | 197.5 | 24.1% | -0.88 | 16.35 | 15.20 | 17.50 | — |
| — | 0.12 | 1.37 | 0.74 | +0.12 | 24.1% | 198 | 24.1% | -0.89 | 16.85 | 15.90 | 17.80 | — |
| — | 0.13 | 1.23 | 0.68 | +0.11 | 24.2% | 199 | 24.2% | -0.90 | 17.23 | 15.80 | 18.65 | — |
| — | 0.12 | 0.58 | 0.35 | +0.10 | 24.3% | 200 | 24.3% | -0.92 | 18.55 | 17.70 | 19.40 | — |
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.