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 | |
| — | 15.50 | 20.40 | 17.95 | +0.96 | 30.8% | 169 | 30.8% | -0.04 | — | — | 0.24 | — |
| — | 14.50 | 19.40 | 16.95 | +0.96 | 30.1% | 170 | 30.1% | -0.04 | — | — | 2.49 | — |
| — | 13.50 | 18.40 | 15.95 | +0.95 | 29.3% | 171 | 29.3% | -0.05 | — | — | 2.79 | — |
| — | 12.50 | 17.40 | 14.95 | +0.94 | 28.6% | 172 | 28.6% | -0.06 | 0.18 | 0.06 | 0.31 | — |
| — | 12.05 | 16.95 | 14.50 | +0.93 | 28.2% | 172.5 | 28.2% | -0.07 | — | — | 3.45 | — |
| — | 11.50 | 16.40 | 13.95 | +0.93 | 27.9% | 173 | 27.9% | -0.07 | 2.48 | 0.01 | 4.95 | — |
| — | 10.50 | 15.40 | 12.95 | +0.91 | 27.2% | 174 | 27.2% | -0.09 | 2.52 | 0.10 | 4.95 | — |
| — | 9.10 | 13.50 | 11.30 | +0.89 | 26.5% | 175 | 26.5% | -0.11 | — | — | 2.79 | — |
| — | 8.80 | 13.70 | 11.25 | +0.87 | 25.9% | 176 | 25.9% | -0.14 | — | — | 4.80 | — |
| — | 7.70 | 12.55 | 10.12 | +0.84 | 25.3% | 177 | 25.3% | -0.17 | 0.42 | 0.08 | 0.76 | — |
| — | 7.20 | 12.15 | 9.68 | +0.82 | 25.0% | 177.5 | 25.0% | -0.18 | — | — | 3.55 | — |
| — | 7.15 | 10.65 | 8.90 | +0.80 | 24.7% | 178 | 24.7% | -0.20 | 0.49 | 0.34 | 0.64 | — |
| — | 5.95 | 10.90 | 8.43 | +0.76 | 24.2% | 179 | 24.2% | -0.24 | — | — | 3.90 | — |
| — | 5.45 | 8.85 | 7.15 | +0.71 | 23.7% | 180 | 23.7% | -0.29 | — | — | 4.15 | — |
| — | 4.25 | 9.15 | 6.70 | +0.66 | 23.2% | 181 | 23.2% | -0.34 | — | — | 4.80 | — |
| — | 3.45 | 8.40 | 5.92 | +0.60 | 22.8% | 182 | 22.8% | -0.40 | — | — | 4.65 | — |
| — | 2.20 | 6.20 | 4.20 | +0.57 | 22.6% | 182.5 | 22.6% | -0.44 | 0.94 | 0.18 | 1.70 | — |
| — | 2.76 | 7.70 | 5.23 | +0.53 | 22.4% | 183 | 22.4% | -0.47 | 2.42 | 0.30 | 4.55 | — |
| — | 2.21 | 7.15 | 4.68 | +0.47 | 22.1% | 184 | 22.1% | -0.54 | 2.82 | 0.69 | 4.95 | — |
| — | 1.61 | 6.55 | 4.08 | +0.40 | 21.8% | 185 | 21.8% | -0.60 | — | — | 4.80 | — |
| — | 1.01 | 5.90 | 3.46 | +0.34 | 21.5% | 186 | 21.5% | -0.67 | 2.50 | 0.05 | 4.95 | — |
| — | 0.05 | 4.95 | 2.50 | +0.28 | 21.3% | 187 | 21.3% | -0.73 | 2.73 | 0.26 | 5.20 | — |
| — | — | 4.80 | — | +0.25 | 21.2% | 187.5 | 21.2% | -0.76 | 3.23 | 0.76 | 5.70 | — |
| — | — | 4.80 | — | +0.23 | 21.1% | 188 | 21.1% | -0.78 | 3.48 | 1.01 | 5.95 | — |
| — | 0.42 | 4.95 | 2.69 | +0.18 | 21.0% | 189 | 21.0% | -0.83 | 4.63 | 2.26 | 7.00 | — |
| — | — | 4.45 | — | +0.14 | 20.9% | 190 | 20.9% | -0.87 | 4.78 | 2.31 | 7.25 | — |
| — | — | 4.05 | — | +0.11 | 20.9% | 191 | 20.9% | -0.90 | 5.78 | 3.40 | 8.15 | — |
| — | — | 4.20 | — | +0.09 | 20.9% | 192 | 20.9% | -0.93 | 6.00 | 3.50 | 8.50 | — |
| — | — | 4.20 | — | +0.08 | 20.9% | 192.5 | 20.9% | -0.94 | 6.83 | 5.35 | 8.30 | — |
| — | — | 4.80 | — | +0.07 | 21.0% | 193 | 21.0% | -0.95 | 6.95 | 4.50 | 9.40 | — |
| — | — | 1.70 | — | +0.05 | 21.1% | 194 | 21.1% | -0.97 | 7.75 | 5.30 | 10.20 | — |
| — | — | 4.10 | — | +0.04 | 21.3% | 195 | 21.3% | -0.98 | 8.50 | 6.05 | 10.95 | — |
| — | — | 2.61 | — | +0.04 | 21.6% | 196 | 21.6% | -0.99 | 9.50 | 7.05 | 11.95 | — |
| — | — | 2.88 | — | +0.03 | 21.9% | 197 | 21.9% | -0.99 | 10.50 | 8.00 | 13.00 | — |
| — | — | 4.80 | — | +0.03 | 22.1% | 197.5 | 22.1% | -1.00 | 11.00 | 8.55 | 13.45 | — |
| — | — | 2.33 | — | +0.02 | 21.7% | 198 | — | — | 11.45 | 9.00 | 13.90 | — |
| — | — | 1.15 | — | +0.02 | 23.2% | 200 | — | — | 13.45 | 11.00 | 15.90 | — |
| — | — | 2.27 | — | +0.01 | 24.7% | 202.5 | 24.7% | -1.00 | 15.95 | 13.50 | 18.40 | — |
| — | — | 0.64 | — | +0.01 | 26.7% | 205 | 26.7% | -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.