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 | |
| — | 15.80 | 19.70 | 17.75 | +0.99 | 48.6% | 164 | 48.6% | -0.01 | — | — | 0.05 | — |
| — | 14.80 | 17.40 | 16.10 | +0.99 | 47.4% | 165 | 47.4% | -0.01 | — | — | 0.30 | — |
| — | 13.80 | 17.65 | 15.72 | +0.99 | 46.1% | 166 | 46.1% | -0.01 | — | — | 2.16 | — |
| — | 12.80 | 16.65 | 14.72 | +0.98 | 44.9% | 167 | 44.9% | -0.02 | 0.04 | 0.01 | 0.07 | — |
| — | 13.10 | 15.80 | 14.45 | +0.98 | 44.3% | 167.5 | 44.3% | -0.02 | — | — | 0.54 | — |
| — | 12.25 | 15.05 | 13.65 | +0.98 | 43.7% | 168 | 43.7% | -0.02 | — | — | 0.34 | — |
| — | 10.85 | 14.60 | 12.72 | +0.97 | 42.5% | 169 | 42.5% | -0.03 | — | — | 0.20 | — |
| — | 9.90 | 13.65 | 11.78 | +0.97 | 41.4% | 170 | 41.4% | -0.03 | 0.09 | 0.04 | 0.14 | — |
| — | 9.45 | 12.55 | 11.00 | +0.96 | 40.3% | 171 | 40.3% | -0.04 | — | — | 1.31 | — |
| — | 8.95 | 10.45 | 9.70 | +0.94 | 39.2% | 172 | 39.2% | -0.06 | 0.19 | 0.05 | 0.33 | — |
| — | 8.05 | 10.90 | 9.47 | +0.94 | 38.7% | 172.5 | 38.7% | -0.06 | — | — | 0.64 | — |
| — | 7.00 | 10.45 | 8.72 | +0.93 | 38.3% | 173 | 38.3% | -0.07 | 0.32 | 0.15 | 0.49 | — |
| — | 6.65 | 9.50 | 8.07 | +0.91 | 37.3% | 174 | 37.3% | -0.09 | 0.34 | 0.12 | 0.55 | — |
| — | 6.30 | 7.60 | 6.95 | +0.88 | 36.4% | 175 | 36.4% | -0.12 | 0.47 | 0.30 | 0.63 | — |
| — | 5.35 | 7.35 | 6.35 | +0.85 | 35.5% | 176 | 35.5% | -0.15 | 0.46 | 0.20 | 0.71 | — |
| — | 4.55 | 6.60 | 5.58 | +0.81 | 34.6% | 177 | 34.6% | -0.19 | 0.53 | 0.40 | 0.65 | — |
| — | 4.05 | 6.00 | 5.03 | +0.79 | 34.2% | 177.5 | 34.2% | -0.21 | 0.85 | 0.23 | 1.48 | — |
| — | 3.90 | 5.20 | 4.55 | +0.76 | 33.8% | 178 | 33.8% | -0.24 | 0.94 | 0.61 | 1.26 | — |
| — | 3.00 | 4.80 | 3.90 | +0.70 | 33.1% | 179 | 33.1% | -0.30 | 1.29 | 0.72 | 1.87 | — |
| — | 1.72 | 3.45 | 2.58 | +0.65 | 32.3% | 180 | 32.3% | -0.35 | 1.27 | 1.00 | 1.54 | — |
| — | 1.85 | 2.94 | 2.40 | +0.57 | 31.7% | 181 | 31.7% | -0.43 | 1.76 | 1.38 | 2.15 | — |
| — | 1.70 | 2.18 | 1.94 | +0.49 | 31.0% | 182 | 31.0% | -0.51 | 2.15 | 1.64 | 2.67 | — |
| — | 0.38 | 1.89 | 1.14 | +0.45 | 30.8% | 182.5 | 30.8% | -0.55 | 2.50 | 2.05 | 2.95 | — |
| — | 0.92 | 1.66 | 1.29 | +0.41 | 30.5% | 183 | 30.5% | -0.59 | 2.96 | 2.33 | 3.60 | — |
| — | 0.06 | 1.92 | 0.99 | +0.34 | 30.1% | 184 | 30.1% | -0.67 | 3.40 | 2.90 | 3.90 | — |
| — | 0.19 | 1.41 | 0.80 | +0.26 | 29.8% | 185 | 29.8% | -0.74 | 3.95 | 3.20 | 4.70 | — |
| — | 0.40 | 0.55 | 0.47 | +0.20 | 29.6% | 186 | 29.6% | -0.80 | 4.92 | 3.35 | 6.50 | — |
| — | 0.13 | 0.75 | 0.44 | +0.15 | 29.6% | 187 | 29.6% | -0.86 | 6.03 | 5.10 | 6.95 | — |
| — | 0.17 | 0.49 | 0.33 | +0.13 | 29.7% | 187.5 | 29.7% | -0.88 | 6.03 | 4.65 | 7.40 | — |
| — | 0.10 | 0.27 | 0.18 | +0.11 | 29.7% | 188 | 29.7% | -0.90 | 6.45 | 4.70 | 8.20 | — |
| — | 0.01 | 0.74 | 0.38 | +0.08 | 30.0% | 189 | 30.0% | -0.93 | 7.58 | 6.80 | 8.35 | — |
| — | 0.02 | 0.16 | 0.09 | +0.05 | 30.4% | 190 | 30.4% | -0.95 | 8.93 | 7.80 | 10.05 | — |
| — | 0.01 | 0.08 | 0.04 | +0.04 | 30.8% | 191 | 30.8% | -0.97 | 9.22 | 7.90 | 10.55 | — |
| — | 0.02 | 0.25 | 0.14 | +0.03 | 31.4% | 192 | 31.4% | -0.98 | 10.57 | 9.65 | 11.50 | — |
| — | — | 0.47 | — | +0.02 | 31.8% | 192.5 | 31.8% | -0.98 | 11.50 | 10.30 | 12.70 | — |
| — | — | 0.15 | — | +0.02 | 32.1% | 193 | 32.1% | -0.99 | 11.47 | 10.75 | 12.20 | — |
| — | — | 0.44 | — | +0.01 | 32.8% | 194 | 32.8% | -0.99 | 12.93 | 11.55 | 14.30 | — |
| — | — | 0.06 | — | +0.01 | 33.5% | 195 | 33.5% | -1.00 | 13.55 | 12.75 | 14.35 | — |
| — | — | 0.93 | — | +0.01 | 34.2% | 196 | 34.2% | -1.00 | 14.60 | 13.45 | 15.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 34.8% | 197 | 34.8% | -1.00 | 15.43 | 13.55 | 17.30 | — |
| — | — | 0.02 | — | +0.00 | 35.4% | 198 | 35.4% | -1.00 | 16.38 | 14.45 | 18.30 | — |
| — | — | 0.02 | — | +0.00 | 36.0% | 199 | 36.0% | -1.00 | 17.40 | 16.35 | 18.45 | — |
| — | — | 0.01 | — | +0.00 | 36.5% | 200 | 36.5% | -1.00 | 18.55 | 17.75 | 19.35 | — |
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.