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 | |
| — | 16.65 | 19.90 | 18.27 | +0.96 | 36.1% | 164 | 36.1% | -0.04 | — | — | 0.55 | — |
| — | 16.05 | 17.85 | 16.95 | +0.96 | 35.6% | 165 | 35.6% | -0.04 | 0.34 | 0.20 | 0.48 | — |
| — | 15.10 | 17.05 | 16.07 | +0.95 | 35.0% | 166 | 35.0% | -0.05 | 0.33 | 0.15 | 0.51 | — |
| — | 14.65 | 15.80 | 15.22 | +0.94 | 34.5% | 167 | 34.5% | -0.06 | 0.34 | 0.07 | 0.60 | — |
| — | 13.75 | 15.65 | 14.70 | +0.93 | 34.2% | 167.5 | 34.2% | -0.07 | 0.35 | 0.10 | 0.61 | — |
| — | 13.30 | 15.05 | 14.18 | +0.93 | 34.0% | 168 | 34.0% | -0.07 | 0.43 | 0.03 | 0.83 | — |
| — | 11.95 | 15.30 | 13.62 | +0.92 | 33.4% | 169 | 33.4% | -0.08 | 0.46 | 0.17 | 0.75 | — |
| — | 11.00 | 13.15 | 12.07 | +0.90 | 32.9% | 170 | 32.9% | -0.10 | 0.64 | 0.30 | 0.97 | — |
| — | 10.60 | 12.95 | 11.78 | +0.88 | 32.4% | 171 | 32.4% | -0.12 | 0.60 | 0.13 | 1.08 | — |
| — | 8.60 | 12.40 | 10.50 | +0.87 | 32.0% | 172 | 32.0% | -0.14 | 0.76 | 0.35 | 1.17 | — |
| — | 8.30 | 12.00 | 10.15 | +0.86 | 31.7% | 172.5 | 31.7% | -0.14 | 0.80 | 0.48 | 1.12 | — |
| — | 8.35 | 10.90 | 9.62 | +0.84 | 31.5% | 173 | — | — | 0.91 | 0.50 | 1.31 | — |
| — | 8.05 | 9.95 | 9.00 | — | — | 174 | 31.0% | -0.18 | 0.88 | 0.64 | 1.11 | — |
| — | 7.20 | 9.05 | 8.12 | — | — | 175 | — | — | 1.22 | 0.70 | 1.73 | — |
| — | 6.50 | 7.65 | 7.08 | — | — | 176 | — | — | 1.34 | 1.00 | 1.69 | — |
| — | 5.75 | 7.45 | 6.60 | — | — | 177 | — | — | 1.79 | 1.29 | 2.30 | — |
| — | 5.20 | 6.50 | 5.85 | — | — | 177.5 | — | — | 1.55 | 1.21 | 1.90 | — |
| — | 4.95 | 6.70 | 5.83 | +0.69 | 29.3% | 178 | — | — | 1.80 | 1.07 | 2.53 | — |
| — | 2.99 | 6.75 | 4.87 | — | — | 179 | — | — | 2.10 | 1.68 | 2.52 | — |
| — | 3.65 | 5.55 | 4.60 | — | — | 180 | — | — | 2.48 | 1.15 | 3.80 | — |
| — | 2.91 | 4.15 | 3.53 | — | — | 181 | — | — | 3.19 | 2.24 | 4.15 | — |
| — | 2.48 | 3.55 | 3.02 | — | — | 182 | — | — | 3.52 | 2.68 | 4.35 | — |
| — | 2.30 | 3.35 | 2.83 | — | — | 182.5 | — | — | 3.48 | 2.95 | 4.00 | — |
| — | 2.02 | 3.10 | 2.56 | — | — | 183 | — | — | 3.70 | 3.05 | 4.35 | — |
| — | 1.18 | 3.25 | 2.21 | — | — | 184 | — | — | 4.35 | 3.80 | 4.90 | — |
| — | 1.31 | 2.25 | 1.78 | — | — | 185 | — | — | 4.80 | 4.00 | 5.60 | — |
| — | 0.89 | 1.89 | 1.39 | — | — | 186 | — | — | 5.75 | 5.05 | 6.45 | — |
| — | 0.88 | 1.55 | 1.22 | — | — | 187 | — | — | 6.53 | 5.40 | 7.65 | — |
| — | 0.65 | 1.76 | 1.21 | — | — | 187.5 | — | — | 6.35 | 5.20 | 7.50 | — |
| — | 0.55 | 1.25 | 0.90 | — | — | 188 | 26.1% | -0.78 | 7.22 | 6.55 | 7.90 | — |
| — | 0.16 | 1.39 | 0.78 | +0.19 | 25.9% | 189 | 25.9% | -0.81 | 8.03 | 6.75 | 9.30 | — |
| — | 0.36 | 0.95 | 0.66 | +0.16 | 25.8% | 190 | 25.8% | -0.85 | 8.95 | 7.20 | 10.70 | — |
| — | 0.02 | 0.50 | 0.26 | +0.13 | 25.7% | 191 | 25.7% | -0.88 | 9.88 | 8.15 | 11.60 | — |
| — | 0.21 | 0.46 | 0.34 | +0.11 | 25.7% | 192 | 25.7% | -0.90 | 10.47 | 9.05 | 11.90 | — |
| — | — | 0.43 | — | +0.10 | 25.7% | 192.5 | 25.7% | -0.92 | 10.93 | 9.50 | 12.35 | — |
| — | — | 0.63 | — | +0.09 | 25.7% | 193 | 25.7% | -0.93 | 11.43 | 10.00 | 12.85 | — |
| — | 0.01 | 0.29 | 0.15 | +0.07 | 25.7% | 194 | 25.7% | -0.94 | 12.47 | 10.60 | 14.35 | — |
| — | — | 0.43 | — | +0.05 | 25.8% | 195 | 25.8% | -0.96 | 13.32 | 11.90 | 14.75 | — |
| — | — | 0.41 | — | +0.04 | 26.0% | 196 | 26.0% | -0.97 | 14.75 | 13.55 | 15.95 | — |
| — | — | 0.20 | — | +0.03 | 26.1% | 197 | 26.1% | -0.98 | 15.50 | 14.75 | 16.25 | — |
| — | — | 0.33 | — | +0.03 | 26.2% | 197.5 | 26.2% | -0.99 | 16.15 | 15.05 | 17.25 | — |
| — | 0.05 | 0.72 | 0.39 | +0.03 | 26.3% | 198 | 26.3% | -0.99 | 16.40 | 14.45 | 18.35 | — |
| — | — | 0.29 | — | +0.02 | 26.5% | 199 | 26.5% | -1.00 | 17.38 | 15.85 | 18.90 | — |
| — | — | 0.08 | — | +0.02 | 26.7% | 200 | 26.7% | -1.00 | 18.48 | 16.85 | 20.10 | — |
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.