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 | |
| — | 21.95 | 24.80 | 23.38 | — | — | 168 | 24.1% | -0.23 | 2.98 | 0.51 | 5.45 | — |
| — | 20.75 | 25.65 | 23.20 | +0.77 | 24.0% | 169 | 24.0% | -0.24 | 3.48 | 1.01 | 5.95 | — |
| — | 20.00 | 24.90 | 22.45 | — | — | 170 | 23.8% | -0.25 | 3.00 | 1.00 | 5.00 | — |
| — | 19.00 | 23.90 | 21.45 | +0.74 | 23.6% | 171 | 23.6% | -0.26 | 3.52 | 2.90 | 4.15 | — |
| — | 18.30 | 23.20 | 20.75 | +0.73 | 23.5% | 172 | 23.5% | -0.28 | 3.98 | 1.51 | 6.45 | — |
| — | 17.50 | 22.40 | 19.95 | +0.72 | 23.3% | 173 | — | — | 4.13 | 1.66 | 6.60 | — |
| — | 16.70 | 21.60 | 19.15 | — | — | 174 | 23.2% | -0.30 | 4.45 | 2.00 | 6.90 | — |
| — | 16.15 | 21.10 | 18.62 | +0.69 | 23.0% | 175 | 23.0% | -0.32 | 4.58 | 2.11 | 7.05 | — |
| — | 15.50 | 20.40 | 17.95 | — | — | 176 | — | — | 4.98 | 2.51 | 7.45 | — |
| — | 14.55 | 19.45 | 17.00 | — | — | 177 | 22.8% | -0.35 | 5.13 | 2.66 | 7.60 | — |
| — | 14.00 | 18.90 | 16.45 | +0.65 | 22.6% | 178 | 22.6% | -0.37 | 5.70 | 4.35 | 7.05 | — |
| — | 13.30 | 18.20 | 15.75 | +0.63 | 22.5% | 179 | — | — | 6.00 | 3.55 | 8.45 | — |
| — | 12.50 | 17.35 | 14.93 | — | — | 180 | 22.4% | -0.40 | 5.95 | 3.50 | 8.40 | — |
| — | 13.50 | 17.75 | 15.62 | +0.60 | 22.3% | 181 | — | — | 6.60 | 4.15 | 9.05 | — |
| — | 12.70 | 17.45 | 15.07 | — | — | 182 | 22.2% | -0.43 | 7.00 | 4.55 | 9.45 | — |
| — | 10.70 | 15.65 | 13.18 | +0.57 | 22.1% | 183 | 22.1% | -0.45 | 7.50 | 5.05 | 9.95 | — |
| — | 10.05 | 14.95 | 12.50 | +0.55 | 21.9% | 184 | 21.9% | -0.47 | 7.60 | 5.15 | 10.05 | — |
| — | 10.25 | 12.90 | 11.57 | — | — | 185 | 21.8% | -0.49 | 8.00 | 5.55 | 10.45 | — |
| — | 9.00 | 13.90 | 11.45 | +0.52 | 21.7% | 186 | 21.7% | -0.51 | 8.50 | 6.05 | 10.95 | — |
| — | 8.50 | 13.35 | 10.93 | +0.50 | 21.7% | 187 | 21.7% | -0.52 | 9.00 | 6.55 | 11.45 | — |
| — | 8.00 | 12.90 | 10.45 | +0.48 | 21.6% | 188 | 21.6% | -0.54 | 9.50 | 7.05 | 11.95 | — |
| — | 7.55 | 12.45 | 10.00 | +0.47 | 21.5% | 189 | 21.5% | -0.56 | 10.03 | 7.60 | 12.45 | — |
| — | 7.00 | 11.85 | 9.43 | +0.45 | 21.4% | 190 | 21.4% | -0.58 | 10.53 | 8.10 | 12.95 | — |
| — | 6.50 | 11.40 | 8.95 | +0.43 | 21.3% | 191 | 21.3% | -0.60 | 11.10 | 8.65 | 13.55 | — |
| — | 6.00 | 10.90 | 8.45 | +0.42 | 21.3% | 192 | 21.3% | -0.61 | 11.50 | 9.05 | 13.95 | — |
| — | 5.50 | 10.40 | 7.95 | +0.40 | 21.2% | 193 | 21.2% | -0.63 | 12.10 | 9.65 | 14.55 | — |
| — | 4.60 | 9.50 | 7.05 | +0.37 | 21.1% | 195 | 21.1% | -0.67 | 13.50 | 11.05 | 15.95 | — |
| — | 3.05 | 7.95 | 5.50 | +0.29 | 20.8% | 200 | 20.8% | -0.75 | 16.45 | 14.00 | 18.90 | — |
| — | 1.51 | 6.45 | 3.98 | +0.23 | 20.6% | 205 | 20.6% | -0.82 | 20.45 | 18.00 | 22.90 | — |
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.