Spot 186.44
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 23:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.10 | 20.95 | 18.52 | +0.99 | 31.3% | 168 | 31.3% | -0.01 | — | — | 0.33 | — |
| — | 15.05 | 19.95 | 17.50 | +0.99 | 30.2% | 169 | 30.2% | -0.01 | — | — | 0.33 | — |
| — | 14.30 | 18.95 | 16.62 | +0.98 | 29.0% | 170 | 29.0% | -0.02 | — | — | 0.34 | — |
| — | 13.05 | 17.95 | 15.50 | +0.98 | 27.9% | 171 | 27.9% | -0.02 | — | — | 0.34 | — |
| — | 12.35 | 17.00 | 14.68 | +0.98 | 26.8% | 172 | 26.8% | -0.02 | — | — | 0.35 | — |
| — | 11.30 | 16.00 | 13.65 | +0.97 | 25.6% | 173 | 25.6% | -0.03 | — | — | 4.80 | — |
| — | 10.35 | 15.00 | 12.68 | +0.97 | 24.5% | 174 | 24.5% | -0.03 | — | — | 4.80 | — |
| — | 9.30 | 14.00 | 11.65 | +0.96 | 23.5% | 175 | 23.5% | -0.04 | 2.52 | 0.05 | 5.00 | — |
| — | 8.35 | 13.00 | 10.68 | +0.95 | 22.5% | 176 | 22.5% | -0.05 | — | — | 2.09 | — |
| — | 7.15 | 12.00 | 9.57 | +0.94 | 21.5% | 177 | 21.5% | -0.06 | 2.52 | 0.05 | 5.00 | — |
| — | 6.65 | 11.50 | 9.07 | +0.93 | 21.0% | 177.5 | 21.0% | -0.07 | — | — | 4.80 | — |
| — | 6.20 | 11.00 | 8.60 | +0.93 | 20.6% | 178 | 20.6% | -0.07 | 2.52 | 0.05 | 5.00 | — |
| — | 5.20 | 10.00 | 7.60 | +0.91 | 19.7% | 179 | 19.7% | -0.09 | — | — | 4.80 | — |
| — | 4.50 | 9.20 | 6.85 | +0.88 | 18.8% | 180 | 18.8% | -0.12 | 0.46 | 0.02 | 0.89 | — |
| — | 3.50 | 8.15 | 5.83 | +0.85 | 18.0% | 181 | 18.0% | -0.15 | — | — | 2.63 | — |
| — | 2.51 | 7.45 | 4.98 | +0.80 | 17.3% | 182 | 17.3% | -0.20 | 2.55 | 0.10 | 5.00 | — |
| — | 2.40 | 7.00 | 4.70 | +0.77 | 17.0% | 182.5 | — | — | 0.61 | 0.18 | 1.05 | — |
| — | 1.76 | 6.50 | 4.13 | +0.74 | 16.7% | 183 | 16.7% | -0.26 | 0.39 | 0.05 | 0.72 | — |
| — | 0.96 | 5.50 | 3.23 | +0.67 | 16.1% | 184 | 16.1% | -0.33 | 0.40 | 0.06 | 0.73 | — |
| — | 0.31 | 5.00 | 2.65 | +0.59 | 15.6% | 185 | 15.6% | -0.41 | — | — | 1.08 | — |
| — | 0.16 | 3.90 | 2.03 | +0.50 | 15.3% | 186 | 15.3% | -0.49 | 2.92 | 0.85 | 5.00 | — |
| — | — | 4.70 | — | +0.42 | 15.0% | 187 | 15.0% | -0.59 | 2.69 | 0.39 | 5.00 | — |
| — | — | 4.80 | — | +0.37 | 15.0% | 187.5 | 15.0% | -0.63 | 2.60 | 0.21 | 5.00 | — |
| — | — | 1.00 | — | +0.33 | 15.0% | 188 | 15.0% | -0.68 | 3.34 | 1.68 | 5.00 | — |
| — | 0.10 | 1.10 | 0.60 | +0.26 | 15.1% | 189 | 15.1% | -0.75 | 3.13 | 0.76 | 5.50 | — |
| — | 0.01 | 1.23 | 0.62 | +0.20 | 15.3% | 190 | 15.3% | -0.81 | 3.98 | 1.51 | 6.45 | — |
| — | — | 4.80 | — | +0.15 | 15.6% | 191 | 15.6% | -0.87 | 4.75 | 2.50 | 7.00 | — |
| — | — | 4.80 | — | +0.11 | 16.0% | 192 | 16.0% | -0.90 | 5.67 | 3.35 | 8.00 | — |
| — | — | 4.80 | — | +0.08 | 16.5% | 193 | 16.5% | -0.93 | 6.42 | 4.55 | 8.30 | — |
| — | — | 1.89 | — | +0.06 | 17.1% | 194 | 17.1% | -0.96 | 7.62 | 5.25 | 10.00 | — |
| — | — | 4.80 | — | +0.05 | 17.7% | 195 | 17.7% | -0.97 | 8.57 | 6.15 | 11.00 | — |
| — | — | 2.30 | — | +0.03 | 18.3% | 196 | 18.3% | -0.99 | 9.55 | 7.10 | 12.00 | — |
| — | — | 2.50 | — | +0.03 | 18.9% | 197 | 18.9% | -0.99 | 10.57 | 8.15 | 13.00 | — |
| — | — | 4.80 | — | +0.02 | 19.6% | 198 | 19.6% | -1.00 | 11.50 | 9.05 | 13.95 | — |
| — | — | 4.80 | — | +0.02 | 20.3% | 199 | 20.3% | -1.00 | 12.60 | 10.20 | 15.00 | — |
| — | — | 0.23 | — | +0.01 | 20.9% | 200 | 20.9% | -1.00 | 13.80 | 11.60 | 16.00 | — |
| — | — | 0.30 | — | +0.01 | 22.6% | 202.5 | 22.6% | -1.00 | 16.07 | 13.65 | 18.50 | — |
| — | — | 0.30 | — | +0.00 | 24.2% | 205 | 24.2% | -1.00 | 18.57 | 16.15 | 21.00 | — |
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.