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 | |
| — | 16.25 | 21.20 | 18.73 | +0.99 | 45.6% | 168 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 15.20 | 20.10 | 17.65 | — | — | 169 | 44.4% | -0.01 | 2.40 | 0.01 | 4.80 | — |
| — | 14.20 | 19.10 | 16.65 | +0.98 | 43.2% | 170 | 43.2% | -0.02 | — | — | 4.80 | — |
| — | 13.25 | 18.15 | 15.70 | +0.98 | 41.9% | 171 | 41.9% | -0.02 | — | — | 0.07 | — |
| — | 12.20 | 17.10 | 14.65 | +0.97 | 40.6% | 172 | 40.6% | -0.03 | — | — | 0.05 | — |
| — | 11.70 | 16.60 | 14.15 | +0.97 | 40.0% | 172.5 | 40.0% | -0.03 | 1.94 | 0.02 | 3.85 | — |
| — | 11.30 | 16.15 | 13.72 | +0.97 | 39.3% | 173 | 39.3% | -0.03 | — | — | 4.80 | — |
| — | 10.20 | 15.10 | 12.65 | +0.96 | 37.9% | 174 | 37.9% | -0.04 | — | — | 4.80 | — |
| — | 9.30 | 14.20 | 11.75 | +0.94 | 36.6% | 175 | 36.6% | -0.06 | — | — | 4.80 | — |
| — | 8.25 | 13.15 | 10.70 | +0.93 | 35.2% | 176 | 35.2% | -0.08 | — | — | 4.80 | — |
| — | 7.20 | 12.10 | 9.65 | +0.90 | 33.9% | 177 | 33.9% | -0.10 | 0.07 | 0.03 | 0.10 | — |
| — | 6.80 | 11.70 | 9.25 | +0.89 | 33.3% | 177.5 | 33.3% | -0.11 | — | — | 0.40 | — |
| — | 6.20 | 11.10 | 8.65 | +0.87 | 32.6% | 178 | 32.6% | -0.13 | — | — | 4.80 | — |
| — | 5.50 | 10.40 | 7.95 | +0.83 | 31.4% | 179 | 31.4% | -0.17 | — | — | 4.80 | — |
| — | 5.30 | 7.15 | 6.22 | +0.78 | 30.3% | 180 | 30.3% | -0.23 | — | — | 1.30 | — |
| — | 3.50 | 8.40 | 5.95 | +0.71 | 29.2% | 181 | 29.2% | -0.29 | — | — | 1.50 | — |
| — | 2.51 | 7.45 | 4.98 | +0.62 | 28.1% | 182 | 28.1% | -0.38 | — | — | 0.55 | — |
| — | 2.10 | 7.05 | 4.58 | +0.58 | 27.7% | 182.5 | 27.7% | -0.42 | 0.46 | 0.25 | 0.67 | — |
| — | 1.76 | 6.70 | 4.23 | +0.53 | 27.2% | 183 | 27.2% | -0.48 | 0.43 | 0.19 | 0.67 | — |
| — | 1.37 | 6.25 | 3.81 | +0.43 | 26.3% | 184 | 26.3% | -0.58 | — | — | 4.55 | — |
| — | 0.90 | 5.85 | 3.38 | +0.33 | 25.5% | 185 | 25.5% | -0.68 | — | — | 4.80 | — |
| — | 0.05 | 4.95 | 2.50 | +0.24 | 24.8% | 186 | 24.8% | -0.76 | — | — | 4.80 | — |
| — | 0.10 | 4.95 | 2.52 | +0.16 | 24.2% | 187 | 24.2% | -0.84 | — | — | 4.80 | — |
| — | 0.01 | 5.00 | 2.50 | +0.13 | 23.9% | 187.5 | 23.9% | -0.88 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.11 | 23.7% | 188 | 23.7% | -0.90 | 2.50 | 0.05 | 4.95 | — |
| — | 0.10 | 5.00 | 2.55 | +0.07 | 23.3% | 189 | 23.3% | -0.95 | 3.17 | 0.70 | 5.65 | — |
| — | — | 4.80 | — | +0.04 | 23.0% | 190 | 23.0% | -0.97 | 3.93 | 1.46 | 6.40 | — |
| — | — | 4.80 | — | +0.02 | 22.8% | 191 | 22.8% | -0.99 | 4.58 | 2.11 | 7.05 | — |
| — | 0.01 | 5.00 | 2.50 | +0.01 | 22.8% | 192 | 22.8% | -1.00 | 5.60 | 3.15 | 8.05 | — |
| — | — | 4.80 | — | +0.01 | 22.8% | 192.5 | 22.8% | -1.00 | 6.00 | 3.55 | 8.45 | — |
| — | 0.02 | 5.00 | 2.51 | +0.01 | 22.8% | 193 | 22.8% | -1.00 | 6.53 | 4.20 | 8.85 | — |
| — | — | 4.80 | — | +0.00 | 22.9% | 194 | 22.9% | -1.00 | 7.45 | 5.00 | 9.90 | — |
| — | — | 0.13 | — | +0.00 | 23.1% | 195 | 23.1% | -1.00 | 8.45 | 6.00 | 10.90 | — |
| — | — | 2.98 | — | +0.00 | 23.2% | 196 | 23.2% | -1.00 | 9.45 | 7.00 | 11.90 | — |
| — | — | 0.02 | — | +0.00 | 23.6% | 197 | 23.6% | -1.00 | 10.45 | 8.00 | 12.90 | — |
| — | — | 0.02 | — | +0.00 | 23.8% | 197.5 | 23.8% | -1.00 | 10.95 | 8.50 | 13.40 | — |
| — | — | 4.80 | — | +0.00 | 24.1% | 198 | 24.1% | -1.00 | 11.45 | 9.00 | 13.90 | — |
| — | — | 0.10 | — | +0.00 | 25.8% | 200 | 25.8% | -1.00 | 13.45 | 11.00 | 15.90 | — |
| — | — | 3.45 | — | +0.00 | 29.2% | 202.5 | 29.2% | -1.00 | 15.95 | 13.50 | 18.40 | — |
| — | — | 3.45 | — | +0.00 | 33.9% | 205 | 33.9% | -1.00 | 18.45 | 16.00 | 20.90 | — |
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.