Spot 183.28
· 176 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 00:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.90 | 18.70 | 17.30 | +0.99 | 39.2% | 166 | 39.2% | -0.01 | — | — | 0.19 | — |
| — | 15.15 | 17.65 | 16.40 | +0.99 | 38.9% | 167 | 38.9% | -0.01 | — | — | 0.21 | — |
| — | 14.75 | 17.30 | 16.02 | +0.99 | 38.7% | 167.5 | 38.7% | -0.01 | — | — | 0.27 | — |
| — | 13.50 | 16.35 | 14.93 | +0.99 | 38.6% | 168 | 38.6% | -0.01 | — | — | 0.21 | — |
| — | 13.15 | 15.30 | 14.22 | +0.98 | 38.3% | 169 | 38.3% | -0.02 | — | — | 0.25 | — |
| — | 12.45 | 14.25 | 13.35 | +0.97 | 38.0% | 170 | 38.0% | -0.03 | 0.20 | 0.05 | 0.35 | — |
| — | 11.20 | 13.55 | 12.38 | +0.97 | 37.7% | 171 | 37.7% | -0.03 | — | — | 0.27 | — |
| — | 10.40 | 12.40 | 11.40 | +0.95 | 37.4% | 172 | 37.4% | -0.05 | 0.15 | 0.05 | 0.26 | — |
| — | 9.40 | 12.30 | 10.85 | +0.95 | 37.2% | 172.5 | 37.2% | -0.05 | 0.30 | 0.08 | 0.53 | — |
| — | 9.45 | 12.00 | 10.72 | +0.94 | 37.1% | 173 | 37.1% | -0.06 | 0.20 | 0.09 | 0.30 | — |
| — | 8.50 | 10.55 | 9.53 | +0.92 | 36.9% | 174 | 36.9% | -0.08 | 0.35 | 0.12 | 0.59 | — |
| — | 7.80 | 9.60 | 8.70 | +0.90 | 36.6% | 175 | 36.6% | -0.10 | 0.37 | 0.19 | 0.55 | — |
| — | 6.85 | 8.55 | 7.70 | +0.87 | 36.4% | 176 | 36.4% | -0.13 | 0.50 | 0.23 | 0.77 | — |
| — | 6.15 | 7.60 | 6.88 | +0.84 | 36.1% | 177 | 36.1% | -0.16 | 0.45 | 0.20 | 0.70 | — |
| — | 5.00 | 6.90 | 5.95 | +0.80 | 35.9% | 178 | 35.9% | -0.20 | 0.74 | 0.40 | 1.08 | — |
| — | 4.25 | 6.35 | 5.30 | +0.76 | 35.7% | 179 | 35.7% | -0.24 | 0.93 | 0.59 | 1.27 | — |
| — | 3.80 | 5.25 | 4.53 | +0.71 | 35.5% | 180 | 35.5% | -0.29 | 1.19 | 0.82 | 1.56 | — |
| — | 3.20 | 4.60 | 3.90 | +0.66 | 35.3% | 181 | 35.3% | -0.35 | 1.63 | 1.04 | 2.22 | — |
| — | 2.48 | 4.50 | 3.49 | +0.60 | 35.2% | 182 | 35.2% | -0.40 | 2.05 | 1.31 | 2.79 | — |
| — | 2.09 | 3.15 | 2.62 | +0.54 | 35.0% | 183 | 35.0% | -0.47 | 2.49 | 1.93 | 3.05 | — |
| — | 1.56 | 2.66 | 2.11 | +0.48 | 34.9% | 184 | 34.9% | -0.53 | 2.92 | 2.40 | 3.45 | — |
| — | 1.59 | 2.65 | 2.12 | +0.42 | 34.8% | 185 | 34.8% | -0.59 | 3.50 | 2.90 | 4.10 | — |
| — | 1.00 | 1.87 | 1.44 | +0.36 | 34.7% | 186 | 34.7% | -0.64 | 4.05 | 3.35 | 4.75 | — |
| — | 0.81 | 1.58 | 1.20 | +0.30 | 34.7% | 187 | 34.7% | -0.70 | 4.90 | 4.15 | 5.65 | — |
| — | 0.55 | 1.28 | 0.92 | +0.25 | 34.6% | 188 | 34.6% | -0.75 | 5.83 | 4.85 | 6.80 | — |
| — | 0.40 | 1.06 | 0.73 | +0.21 | 34.6% | 189 | 34.6% | -0.79 | 6.70 | 5.65 | 7.75 | — |
| — | 0.28 | 0.79 | 0.54 | +0.16 | 34.5% | 190 | 34.5% | -0.83 | 7.45 | 6.45 | 8.45 | — |
| — | 0.23 | 0.66 | 0.45 | +0.14 | 34.5% | 191 | 34.5% | -0.87 | 8.28 | 7.25 | 9.30 | — |
| — | 0.15 | 0.78 | 0.47 | +0.11 | 34.5% | 192 | 34.5% | -0.90 | 9.05 | 8.00 | 10.10 | — |
| — | 0.09 | 0.67 | 0.38 | +0.08 | 34.6% | 193 | 34.6% | -0.92 | 10.10 | 8.45 | 11.75 | — |
| — | 0.11 | 0.26 | 0.18 | +0.05 | 34.7% | 195 | 34.7% | -0.96 | 11.68 | 10.40 | 12.95 | — |
| — | 0.01 | 0.17 | 0.09 | +0.01 | 35.3% | 200 | 35.3% | -1.00 | 16.80 | 14.95 | 18.65 | — |
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.