Spot 185.34
· 168 contratti su 5 scadenze
· fonte ibkr
· catturata 19/08 00:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.00 | 20.00 | 18.00 | +0.95 | 38.4% | 167.5 | 38.4% | -0.05 | — | — | 2.39 | — |
| — | 15.50 | 19.60 | 17.55 | +0.95 | 38.2% | 168 | 38.2% | -0.05 | — | — | 2.41 | — |
| — | 14.50 | 18.55 | 16.52 | +0.94 | 37.8% | 169 | 37.8% | -0.06 | — | — | 2.45 | — |
| — | 13.50 | 17.75 | 15.62 | +0.93 | 37.4% | 170 | 37.4% | -0.07 | — | — | 1.20 | — |
| — | 12.50 | 16.75 | 14.62 | +0.91 | 37.0% | 171 | 37.0% | -0.09 | — | — | 2.56 | — |
| — | 11.60 | 16.50 | 14.05 | +0.90 | 36.6% | 172 | 36.6% | -0.10 | — | — | 3.65 | — |
| — | 11.15 | 16.00 | 13.57 | +0.89 | 36.4% | 172.5 | 36.4% | -0.11 | 1.38 | 0.10 | 2.65 | — |
| — | 10.80 | 15.50 | 13.15 | +0.89 | 36.3% | 173 | 36.3% | -0.12 | — | — | 3.45 | — |
| — | 10.00 | 14.35 | 12.18 | +0.87 | 35.9% | 174 | 35.9% | -0.13 | — | — | 3.00 | — |
| — | 9.00 | 12.85 | 10.93 | +0.85 | 35.6% | 175 | 35.6% | -0.15 | — | — | 2.94 | — |
| — | 8.10 | 12.65 | 10.38 | +0.83 | 35.2% | 176 | 35.2% | -0.18 | — | — | 4.80 | — |
| — | 7.30 | 11.90 | 9.60 | +0.80 | 34.9% | 177 | 34.9% | -0.20 | — | — | 4.80 | — |
| — | 6.85 | 11.35 | 9.10 | +0.79 | 34.8% | 177.5 | 34.8% | -0.21 | — | — | 4.80 | — |
| — | 6.50 | 11.35 | 8.93 | +0.77 | 34.7% | 178 | 34.7% | -0.23 | — | — | 4.65 | — |
| — | 5.60 | 10.45 | 8.03 | +0.75 | 34.4% | 179 | 34.4% | -0.26 | — | — | 4.60 | — |
| — | 5.05 | 9.60 | 7.33 | +0.71 | 34.2% | 180 | 34.2% | -0.29 | — | — | 4.80 | — |
| — | 4.30 | 8.65 | 6.47 | +0.68 | 34.0% | 181 | 34.0% | -0.32 | 2.48 | 0.01 | 4.95 | — |
| — | 3.60 | 7.95 | 5.78 | +0.65 | 33.8% | 182 | 33.8% | -0.36 | 2.60 | 0.25 | 4.95 | — |
| — | 3.30 | 7.60 | 5.45 | +0.63 | 33.7% | 182.5 | 33.7% | -0.37 | 2.77 | 0.60 | 4.95 | — |
| — | 3.05 | 7.90 | 5.47 | +0.61 | 33.6% | 183 | 33.6% | -0.39 | 2.90 | 0.85 | 4.95 | — |
| — | 2.42 | 6.35 | 4.38 | +0.57 | 33.5% | 184 | 33.5% | -0.43 | 3.65 | 1.35 | 5.95 | — |
| — | 1.55 | 6.35 | 3.95 | +0.53 | 33.4% | 185 | 33.4% | -0.47 | 3.75 | 1.51 | 6.00 | — |
| — | 1.05 | 5.85 | 3.45 | +0.49 | 33.3% | 186 | 33.3% | -0.51 | 4.60 | 2.70 | 6.50 | — |
| — | 0.87 | 4.95 | 2.91 | +0.46 | 33.3% | 187 | 33.3% | -0.55 | 4.88 | 2.50 | 7.25 | — |
| — | 0.91 | 4.95 | 2.93 | +0.44 | 33.3% | 187.5 | 33.3% | -0.57 | 5.05 | 2.65 | 7.45 | — |
| — | 0.50 | 4.95 | 2.73 | — | — | 188 | — | — | 5.72 | 3.45 | 8.00 | — |
| — | 0.25 | 5.00 | 2.62 | — | — | 189 | 33.3% | -0.62 | 6.40 | 4.30 | 8.50 | — |
| — | 0.15 | 4.95 | 2.55 | — | — | 190 | — | — | 6.85 | 4.70 | 9.00 | — |
| — | — | 4.80 | — | — | — | 191 | — | — | 7.47 | 5.20 | 9.75 | — |
| — | — | 1.73 | — | — | — | 192 | — | — | 8.20 | 5.90 | 10.50 | — |
| — | — | 4.80 | — | — | — | 192.5 | — | — | 8.60 | 6.20 | 11.00 | — |
| — | — | 4.00 | — | — | — | 195 | — | — | 11.00 | 9.00 | 13.00 | — |
| — | 0.01 | 2.85 | 1.43 | — | — | 200 | — | — | 15.38 | 13.25 | 17.50 | — |
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.