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 | |
| — | 16.50 | 21.30 | 18.90 | +0.97 | 26.2% | 168 | 26.2% | -0.03 | — | — | 4.80 | — |
| — | 15.50 | 20.20 | 17.85 | +0.97 | 25.4% | 169 | 25.4% | -0.03 | — | — | 4.80 | — |
| — | 14.50 | 19.15 | 16.82 | +0.97 | 24.7% | 170 | 24.7% | -0.03 | — | — | 4.80 | — |
| — | 13.50 | 18.20 | 15.85 | +0.96 | 24.0% | 171 | 24.0% | -0.04 | — | — | 4.80 | — |
| — | 12.50 | 17.20 | 14.85 | +0.95 | 23.3% | 172 | 23.3% | -0.05 | — | — | 4.80 | — |
| — | 12.00 | 16.70 | 14.35 | +0.95 | 23.0% | 172.5 | 23.0% | -0.05 | — | — | 2.14 | — |
| — | 11.50 | 16.20 | 13.85 | +0.95 | 22.6% | 173 | 22.6% | -0.05 | — | — | 2.03 | — |
| — | 10.50 | 15.15 | 12.82 | +0.94 | 22.0% | 174 | 22.0% | -0.06 | — | — | 0.50 | — |
| — | 9.50 | 13.65 | 11.57 | +0.92 | 21.3% | 175 | 21.3% | -0.08 | — | — | 2.14 | — |
| — | 8.50 | 13.40 | 10.95 | +0.91 | 20.7% | 176 | 20.7% | -0.09 | — | — | 2.20 | — |
| — | 7.50 | 12.40 | 9.95 | +0.89 | 20.1% | 177 | 20.1% | -0.11 | — | — | 2.41 | — |
| — | 7.00 | 11.90 | 9.45 | +0.88 | 19.9% | 177.5 | 19.9% | -0.12 | — | — | 4.80 | — |
| — | 6.85 | 11.50 | 9.18 | +0.87 | 19.6% | 178 | 19.6% | -0.13 | — | — | 4.80 | — |
| — | 5.55 | 10.45 | 8.00 | +0.84 | 19.1% | 179 | 19.1% | -0.16 | — | — | 4.80 | — |
| — | 4.90 | 9.50 | 7.20 | +0.81 | 18.6% | 180 | 18.6% | -0.19 | — | — | 2.94 | — |
| — | 4.00 | 8.85 | 6.42 | +0.78 | 18.2% | 181 | 18.2% | -0.23 | — | — | 4.80 | — |
| — | 3.05 | 7.95 | 5.50 | +0.73 | 17.8% | 182 | 17.8% | -0.27 | 1.99 | 0.53 | 3.45 | — |
| — | 2.71 | 7.50 | 5.11 | +0.71 | 17.6% | 182.5 | 17.6% | -0.29 | — | — | 4.00 | — |
| — | 2.36 | 7.00 | 4.68 | +0.68 | 17.4% | 183 | 17.4% | -0.32 | — | — | 4.80 | — |
| — | 1.66 | 6.50 | 4.08 | +0.63 | 17.1% | 184 | 17.1% | -0.37 | — | — | 1.77 | — |
| — | 1.00 | 5.70 | 3.35 | +0.57 | 16.8% | 185 | 16.8% | -0.43 | 2.50 | 0.05 | 4.95 | — |
| — | 0.50 | 5.00 | 2.75 | +0.52 | 16.6% | 186 | 16.6% | -0.49 | 3.45 | 1.90 | 5.00 | — |
| — | — | 3.00 | — | +0.46 | 16.5% | 187 | 16.5% | -0.55 | 2.71 | 0.41 | 5.00 | — |
| — | 1.20 | 4.95 | 3.08 | +0.43 | 16.4% | 187.5 | 16.4% | -0.58 | 2.88 | 0.75 | 5.00 | — |
| — | 0.97 | 4.95 | 2.96 | +0.40 | 16.4% | 188 | 16.4% | -0.61 | 3.13 | 0.76 | 5.50 | — |
| — | 0.10 | 4.95 | 2.52 | +0.34 | 16.3% | 189 | 16.3% | -0.67 | 3.81 | 1.61 | 6.00 | — |
| — | — | 4.80 | — | +0.29 | 16.3% | 190 | 16.3% | -0.73 | 4.48 | 2.01 | 6.95 | — |
| — | — | 4.80 | — | +0.24 | 16.4% | 191 | 16.4% | -0.78 | 5.18 | 2.86 | 7.50 | — |
| — | 0.05 | 4.95 | 2.50 | +0.20 | 16.4% | 192 | 16.4% | -0.82 | 6.00 | 3.55 | 8.45 | — |
| — | — | 4.80 | — | +0.18 | 16.5% | 192.5 | 16.5% | -0.84 | 6.58 | 4.15 | 9.00 | — |
| — | — | 4.80 | — | +0.16 | 16.6% | 193 | 16.6% | -0.86 | 6.83 | 4.50 | 9.15 | — |
| — | — | 4.80 | — | +0.13 | 16.8% | 194 | 16.8% | -0.89 | 7.72 | 5.45 | 10.00 | — |
| — | — | 4.80 | — | +0.11 | 17.1% | 195 | 17.1% | -0.92 | 8.65 | 6.30 | 11.00 | — |
| — | — | 2.01 | — | +0.09 | 17.4% | 196 | 17.4% | -0.94 | 9.65 | 7.30 | 12.00 | — |
| — | — | 4.80 | — | +0.07 | 17.8% | 197 | 17.8% | -0.96 | 10.65 | 8.30 | 13.00 | — |
| — | — | 1.96 | — | +0.06 | 18.0% | 197.5 | 18.0% | -0.96 | 11.12 | 8.75 | 13.50 | — |
| — | — | 2.05 | — | +0.06 | 18.2% | 198 | 18.2% | -0.97 | 11.62 | 9.25 | 14.00 | — |
| — | — | 2.15 | — | — | — | 199 | 18.8% | -0.98 | 12.43 | 10.00 | 14.85 | — |
| — | — | 4.80 | — | +0.04 | 19.3% | 200 | 19.3% | -0.99 | 13.57 | 11.15 | 16.00 | — |
| — | — | 1.97 | — | +0.03 | 21.1% | 202.5 | 21.1% | -1.00 | 16.07 | 13.65 | 18.50 | — |
| — | — | 0.37 | — | +0.02 | 23.3% | 205 | 23.3% | -1.00 | 18.50 | 16.05 | 20.95 | — |
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.