Spot 186.58
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.50 | 22.40 | 19.95 | +0.90 | 26.0% | 168 | 26.0% | -0.10 | — | — | 4.80 | — |
| — | 16.50 | 21.40 | 18.95 | +0.89 | 25.6% | 169 | 25.6% | -0.12 | — | — | 3.60 | — |
| — | 15.50 | 20.40 | 17.95 | +0.87 | 25.2% | 170 | 25.2% | -0.13 | — | — | 4.80 | — |
| — | 14.50 | 19.40 | 16.95 | +0.86 | 24.9% | 171 | 24.9% | -0.14 | — | — | 3.95 | — |
| — | 13.65 | 18.55 | 16.10 | +0.84 | 24.5% | 172 | 24.5% | -0.16 | — | — | 2.48 | — |
| — | 13.25 | 18.15 | 15.70 | +0.83 | 24.3% | 172.5 | 24.3% | -0.17 | 2.66 | 0.37 | 4.95 | — |
| — | 12.65 | 17.55 | 15.10 | +0.82 | 24.2% | 173 | 24.2% | -0.18 | — | — | 4.30 | — |
| — | 11.95 | 16.85 | 14.40 | +0.81 | 23.9% | 174 | 23.9% | -0.20 | — | — | 4.80 | — |
| — | 11.55 | 14.80 | 13.18 | +0.78 | 23.6% | 175 | 23.6% | -0.22 | 0.73 | 0.20 | 1.27 | — |
| — | 9.75 | 14.65 | 12.20 | +0.76 | 23.3% | 176 | 23.3% | -0.24 | — | — | 4.80 | — |
| — | 9.00 | 13.95 | 11.47 | — | — | 177 | — | — | — | — | 4.80 | — |
| — | 8.70 | 13.60 | 11.15 | — | — | 177.5 | — | — | — | — | 4.80 | — |
| — | 8.05 | 12.80 | 10.43 | — | — | 178 | — | — | 2.45 | 0.15 | 4.75 | — |
| — | 7.75 | 12.65 | 10.20 | — | — | 179 | — | — | — | — | 4.80 | — |
| — | 6.95 | 11.90 | 9.43 | — | — | 180 | — | — | 2.50 | 0.05 | 4.95 | — |
| — | 6.50 | 10.35 | 8.43 | — | — | 181 | — | — | 2.52 | 0.10 | 4.95 | — |
| — | 5.45 | 10.40 | 7.92 | — | — | 182 | — | — | 2.52 | 0.09 | 4.95 | — |
| — | 4.95 | 9.80 | 7.38 | +0.56 | 21.9% | 182.5 | 21.9% | -0.45 | 3.32 | 2.34 | 4.30 | — |
| — | 5.55 | 8.55 | 7.05 | +0.55 | 21.8% | 183 | 21.8% | -0.46 | 2.98 | 0.51 | 5.45 | — |
| — | 4.05 | 8.95 | 6.50 | +0.51 | 21.7% | 184 | 21.7% | -0.50 | 3.45 | 1.00 | 5.90 | — |
| — | 3.55 | 8.45 | 6.00 | +0.47 | 21.6% | 185 | 21.6% | -0.54 | 3.78 | 1.31 | 6.25 | — |
| — | 2.95 | 7.90 | 5.42 | +0.44 | 21.4% | 186 | — | — | 3.98 | 1.51 | 6.45 | — |
| — | 2.50 | 7.45 | 4.97 | +0.40 | 21.3% | 187 | 21.3% | -0.61 | 4.79 | 2.33 | 7.25 | — |
| — | 2.01 | 6.95 | 4.48 | +0.38 | 21.3% | 187.5 | 21.3% | -0.63 | 5.25 | 4.45 | 6.05 | — |
| — | 2.94 | 5.20 | 4.07 | +0.36 | 21.2% | 188 | 21.2% | -0.65 | 5.18 | 2.71 | 7.65 | — |
| — | 2.00 | 4.95 | 3.48 | +0.33 | 21.2% | 189 | 21.2% | -0.68 | 5.50 | 3.05 | 7.95 | — |
| — | 1.00 | 5.80 | 3.40 | +0.30 | 21.1% | 190 | 21.1% | -0.72 | 6.47 | 4.05 | 8.90 | — |
| — | 1.87 | 6.70 | 4.29 | +0.27 | 21.0% | 191 | 21.0% | -0.75 | 6.70 | 4.25 | 9.15 | — |
| — | 0.05 | 4.95 | 2.50 | +0.24 | 21.0% | 192 | 21.0% | -0.78 | 7.55 | 5.10 | 10.00 | — |
| — | 1.76 | 2.83 | 2.29 | +0.23 | 21.0% | 192.5 | 21.0% | -0.80 | 7.80 | 5.35 | 10.25 | — |
| — | 1.16 | 4.95 | 3.06 | +0.21 | 21.0% | 193 | 21.0% | -0.81 | 8.03 | 5.60 | 10.45 | — |
| — | 0.05 | 4.95 | 2.50 | +0.19 | 20.9% | 194 | 20.9% | -0.84 | 8.90 | 6.45 | 11.35 | — |
| — | 1.00 | 4.95 | 2.98 | +0.17 | 20.9% | 195 | 20.9% | -0.86 | 9.70 | 7.25 | 12.15 | — |
| — | — | 4.75 | — | +0.08 | 20.9% | 200 | 20.9% | -0.96 | 13.93 | 11.45 | 16.40 | — |
| — | — | 1.28 | — | +0.06 | 20.9% | 202.5 | 20.9% | -0.99 | 16.25 | 14.50 | 18.00 | — |
| — | — | 1.15 | — | +0.04 | 21.0% | 205 | 21.0% | -1.00 | 18.65 | 16.90 | 20.40 | — |
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.