Spot 186.43
· 104 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 22:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.65 | 17.65 | 16.65 | — | — | 170 | — | — | — | — | 0.25 | — |
| — | 13.30 | 15.20 | 14.25 | +0.97 | 30.0% | 172.5 | 30.0% | -0.03 | 0.15 | 0.01 | 0.29 | — |
| — | 10.25 | 13.00 | 11.62 | — | — | 175 | 29.0% | -0.05 | 0.15 | 0.13 | 0.18 | — |
| — | 8.10 | 10.45 | 9.28 | +0.92 | 27.9% | 177.5 | 27.9% | -0.08 | 0.33 | 0.30 | 0.35 | — |
| — | 6.00 | 8.00 | 7.00 | +0.87 | 26.9% | 180 | 26.9% | -0.12 | 0.62 | 0.57 | 0.68 | — |
| — | 4.45 | 5.45 | 4.95 | +0.81 | 26.1% | 182.5 | 26.1% | -0.19 | 1.15 | 1.05 | 1.24 | — |
| — | 3.30 | 3.70 | 3.50 | +0.72 | 25.6% | 185 | 25.6% | -0.29 | 1.98 | 1.79 | 2.16 | — |
| — | 2.11 | 2.36 | 2.23 | +0.60 | 25.5% | 187.5 | 25.5% | -0.40 | 3.16 | 2.87 | 3.45 | — |
| — | 1.21 | 1.41 | 1.31 | +0.48 | 26.0% | 190 | 26.0% | -0.52 | 5.08 | 3.65 | 6.50 | — |
| — | 0.73 | 0.83 | 0.78 | +0.36 | 26.9% | 192.5 | 26.9% | -0.65 | 7.10 | 5.70 | 8.50 | — |
| — | 0.41 | 0.51 | 0.46 | +0.25 | 28.5% | 195 | 28.5% | -0.75 | 9.25 | 7.60 | 10.90 | — |
| — | 0.24 | 0.33 | 0.28 | +0.17 | 30.3% | 197.5 | 30.3% | -0.84 | 11.30 | 10.70 | 11.90 | — |
| — | 0.20 | 0.30 | 0.25 | +0.11 | 31.7% | 200 | 31.7% | -0.90 | 13.90 | 12.60 | 15.20 | — |
| — | — | 0.78 | — | +0.06 | 32.5% | 202.5 | 32.5% | -0.95 | 16.15 | 14.60 | 17.70 | — |
| — | 0.03 | 0.13 | 0.08 | +0.04 | 32.9% | 205 | 32.9% | -0.98 | 18.85 | 17.55 | 20.15 | — |
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.