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 | |
| — | 15.80 | 19.70 | 17.75 | +0.94 | 37.4% | 166 | 37.4% | -0.06 | — | — | 0.78 | — |
| — | 15.45 | 19.00 | 17.23 | +0.93 | 37.1% | 167 | 37.1% | -0.07 | — | — | 2.43 | — |
| — | 15.10 | 17.85 | 16.48 | +0.93 | 37.0% | 167.5 | 37.0% | -0.07 | — | — | 1.43 | — |
| — | 13.90 | 17.15 | 15.53 | +0.92 | 36.8% | 168 | 36.8% | -0.08 | — | — | 1.93 | — |
| — | 12.95 | 16.45 | 14.70 | +0.91 | 36.5% | 169 | 36.5% | -0.09 | 0.70 | 0.13 | 1.28 | — |
| — | 12.10 | 15.75 | 13.93 | +0.90 | 36.2% | 170 | 36.2% | -0.10 | 0.69 | 0.20 | 1.19 | — |
| — | 11.55 | 14.60 | 13.07 | +0.88 | 35.9% | 171 | 35.9% | -0.12 | 0.64 | 0.20 | 1.08 | — |
| — | 10.90 | 13.60 | 12.25 | +0.86 | 35.7% | 172 | 35.7% | -0.14 | 0.67 | 0.13 | 1.21 | — |
| — | 10.45 | 12.85 | 11.65 | +0.85 | 35.5% | 172.5 | 35.5% | -0.15 | 0.82 | 0.37 | 1.28 | — |
| — | 9.90 | 12.75 | 11.32 | +0.84 | 35.4% | 173 | 35.4% | -0.16 | 0.91 | 0.52 | 1.30 | — |
| — | 8.90 | 11.50 | 10.20 | +0.82 | 35.2% | 174 | 35.2% | -0.18 | 1.24 | 0.58 | 1.90 | — |
| — | 7.80 | 10.70 | 9.25 | +0.80 | 35.0% | 175 | 35.0% | -0.20 | 1.27 | 0.76 | 1.78 | — |
| — | 7.40 | 9.70 | 8.55 | +0.77 | 34.7% | 176 | 34.7% | -0.23 | 1.74 | 0.56 | 2.92 | — |
| — | 6.70 | 9.00 | 7.85 | +0.74 | 34.6% | 177 | 34.6% | -0.26 | 1.65 | 0.73 | 2.56 | — |
| — | 6.30 | 8.45 | 7.38 | +0.73 | 34.5% | 177.5 | 34.5% | -0.27 | 1.91 | 1.27 | 2.55 | — |
| — | 5.95 | 8.35 | 7.15 | +0.71 | 34.4% | 178 | 34.4% | -0.29 | 1.92 | 1.27 | 2.56 | — |
| — | 5.25 | 7.70 | 6.47 | +0.68 | 34.3% | 179 | 34.3% | -0.32 | 2.36 | 1.67 | 3.05 | — |
| — | 5.10 | 6.75 | 5.92 | +0.64 | 34.1% | 180 | 34.1% | -0.36 | 2.63 | 1.91 | 3.35 | — |
| — | 3.95 | 6.65 | 5.30 | +0.61 | 34.0% | 181 | 34.0% | -0.39 | 2.93 | 2.31 | 3.55 | — |
| — | 3.50 | 5.25 | 4.38 | +0.57 | 34.0% | 182 | 34.0% | -0.43 | 3.45 | 2.70 | 4.20 | — |
| — | 3.40 | 5.65 | 4.53 | +0.55 | 33.9% | 182.5 | 33.9% | -0.45 | 3.81 | 2.71 | 4.90 | — |
| — | 3.50 | 4.85 | 4.17 | +0.53 | 33.9% | 183 | 33.9% | -0.47 | 3.84 | 2.98 | 4.70 | — |
| — | 2.68 | 5.00 | 3.84 | +0.50 | 33.9% | 184 | 33.9% | -0.51 | 4.40 | 3.50 | 5.30 | — |
| — | 2.16 | 4.10 | 3.13 | +0.46 | 33.9% | 185 | 33.9% | -0.54 | 5.17 | 4.20 | 6.15 | — |
| — | 2.31 | 3.55 | 2.93 | +0.42 | 33.9% | 186 | 33.9% | -0.58 | 5.45 | 4.40 | 6.50 | — |
| — | 1.40 | 3.35 | 2.38 | +0.39 | 33.9% | 187 | 33.9% | -0.61 | 6.30 | 5.15 | 7.45 | — |
| — | 1.31 | 3.60 | 2.46 | +0.37 | 34.0% | 187.5 | 34.0% | -0.63 | 6.55 | 5.80 | 7.30 | — |
| — | 1.22 | 2.78 | 2.00 | +0.35 | 34.0% | 188 | 34.0% | -0.65 | 7.12 | 6.00 | 8.25 | — |
| — | 1.14 | 2.86 | 2.00 | +0.32 | 34.1% | 189 | 34.1% | -0.68 | 7.75 | 6.70 | 8.80 | — |
| — | 0.83 | 2.32 | 1.57 | +0.29 | 34.2% | 190 | 34.2% | -0.71 | 8.20 | 6.85 | 9.55 | — |
| — | 0.70 | 2.39 | 1.54 | +0.26 | 34.3% | 191 | 34.3% | -0.74 | 9.07 | 7.40 | 10.75 | — |
| — | 0.64 | 1.96 | 1.30 | +0.24 | 34.4% | 192 | 34.4% | -0.77 | 10.05 | 8.15 | 11.95 | — |
| — | 0.51 | 3.05 | 1.78 | +0.22 | 34.5% | 192.5 | 34.5% | -0.78 | 10.57 | 8.90 | 12.25 | — |
| — | 0.32 | 1.41 | 0.86 | +0.17 | 35.0% | 195 | 35.0% | -0.84 | 12.65 | 10.90 | 14.40 | — |
| — | — | 2.44 | — | +0.09 | 36.3% | 200 | 36.3% | -0.91 | 17.23 | 15.45 | 19.00 | — |
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.