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 | |
| — | 16.80 | 21.50 | 19.15 | +0.94 | 24.2% | 168 | 24.2% | -0.06 | — | — | 2.40 | — |
| — | 16.00 | 20.60 | 18.30 | +0.94 | 23.7% | 169 | 23.7% | -0.06 | — | — | 2.37 | — |
| — | 15.00 | 19.85 | 17.43 | +0.93 | 23.2% | 170 | 23.2% | -0.07 | — | — | 2.28 | — |
| — | 14.00 | 18.70 | 16.35 | +0.92 | 22.7% | 171 | 22.7% | -0.08 | — | — | 4.80 | — |
| — | 13.00 | 17.80 | 15.40 | +0.91 | 22.2% | 172 | 22.2% | -0.09 | — | — | 2.60 | — |
| — | 12.50 | 17.25 | 14.88 | +0.90 | 21.9% | 172.5 | 21.9% | -0.10 | — | — | 4.80 | — |
| — | 12.00 | 16.85 | 14.43 | +0.90 | 21.7% | 173 | 21.7% | -0.11 | — | — | 4.80 | — |
| — | 11.10 | 16.00 | 13.55 | +0.88 | 21.3% | 174 | 21.3% | -0.12 | — | — | 4.80 | — |
| — | 10.10 | 15.00 | 12.55 | +0.87 | 20.9% | 175 | 20.9% | -0.14 | — | — | 1.30 | — |
| — | 9.25 | 14.00 | 11.62 | +0.85 | 20.4% | 176 | 20.4% | -0.15 | 2.54 | 0.14 | 4.95 | — |
| — | 8.50 | 13.20 | 10.85 | +0.83 | 20.1% | 177 | 20.1% | -0.18 | — | — | 4.80 | — |
| — | 8.00 | 12.80 | 10.40 | +0.82 | 19.9% | 177.5 | 19.9% | -0.19 | — | — | 4.80 | — |
| — | 7.50 | 12.20 | 9.85 | +0.80 | 19.7% | 178 | 19.7% | -0.20 | — | — | 4.80 | — |
| — | 6.65 | 11.50 | 9.07 | +0.78 | 19.4% | 179 | 19.4% | -0.23 | — | — | 3.75 | — |
| — | 5.75 | 10.50 | 8.12 | +0.75 | 19.0% | 180 | 19.0% | -0.25 | — | — | 4.05 | — |
| — | 5.00 | 9.90 | 7.45 | +0.72 | 18.7% | 181 | 18.7% | -0.29 | — | — | 4.80 | — |
| — | 4.20 | 9.00 | 6.60 | +0.68 | 18.5% | 182 | 18.5% | -0.32 | 2.73 | 0.50 | 4.95 | — |
| — | 4.00 | 8.70 | 6.35 | +0.67 | 18.3% | 182.5 | 18.3% | -0.34 | 2.50 | 0.05 | 4.95 | — |
| — | 3.65 | 8.50 | 6.08 | +0.65 | 18.2% | 183 | 18.2% | -0.36 | 2.52 | 0.10 | 4.95 | — |
| — | 3.00 | 7.50 | 5.25 | +0.61 | 18.0% | 184 | 18.0% | -0.40 | 2.50 | 0.05 | 4.95 | — |
| — | 2.26 | 7.00 | 4.63 | +0.57 | 17.8% | 185 | 17.8% | -0.44 | 2.65 | 0.36 | 4.95 | — |
| — | 1.50 | 6.40 | 3.95 | +0.53 | 17.6% | 186 | 17.6% | -0.48 | 3.23 | 0.96 | 5.50 | — |
| — | 1.00 | 4.95 | 2.98 | +0.49 | 17.5% | 187 | 17.5% | -0.52 | 4.14 | 2.28 | 6.00 | — |
| — | 0.81 | 5.50 | 3.15 | +0.47 | 17.4% | 187.5 | 17.4% | -0.54 | 3.75 | 1.51 | 6.00 | — |
| — | 0.75 | 4.95 | 2.85 | +0.45 | 17.4% | 188 | 17.4% | -0.57 | 4.25 | 2.01 | 6.50 | — |
| — | 0.67 | 4.95 | 2.81 | +0.41 | 17.3% | 189 | 17.3% | -0.61 | 4.92 | 2.85 | 7.00 | — |
| — | — | 3.65 | — | +0.37 | 17.2% | 190 | 17.2% | -0.65 | 5.28 | 3.05 | 7.50 | — |
| — | — | 4.80 | — | +0.33 | 17.2% | 191 | 17.2% | -0.69 | 5.92 | 3.50 | 8.35 | — |
| — | — | 4.80 | — | +0.29 | 17.2% | 192 | 17.2% | -0.73 | 6.22 | 4.00 | 8.45 | — |
| — | — | 4.80 | — | +0.26 | 17.3% | 193 | 17.3% | -0.76 | 7.35 | 5.20 | 9.50 | — |
| — | — | 4.80 | — | +0.23 | 17.3% | 194 | 17.3% | -0.80 | 8.10 | 5.70 | 10.50 | — |
| — | — | 4.80 | — | +0.20 | 17.4% | 195 | 17.4% | -0.83 | 9.05 | 6.60 | 11.50 | — |
| — | — | 3.90 | — | +0.17 | 17.5% | 196 | 17.5% | -0.86 | 9.95 | 7.50 | 12.40 | — |
| — | — | 3.80 | — | +0.15 | 17.7% | 197 | 17.7% | -0.88 | 10.80 | 8.50 | 13.10 | — |
| — | — | 4.80 | — | +0.14 | 17.8% | 197.5 | 17.8% | -0.89 | 11.25 | 9.00 | 13.50 | — |
| — | — | 4.80 | — | +0.13 | 17.9% | 198 | 17.9% | -0.90 | 11.70 | 9.40 | 14.00 | — |
| — | — | 2.64 | — | +0.11 | 18.0% | 199 | 18.0% | -0.92 | 12.70 | 10.40 | 15.00 | — |
| — | — | 4.80 | — | +0.10 | 18.3% | 200 | 18.3% | -0.94 | 13.70 | 11.40 | 16.00 | — |
| — | — | 2.00 | — | +0.07 | 18.9% | 202.5 | 18.9% | -0.97 | 15.97 | 14.35 | 17.60 | — |
| — | — | 4.75 | — | +0.05 | 19.6% | 205 | 19.6% | -1.00 | 18.75 | 16.50 | 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.