Spot 186.26
· 230 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 00:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.35 | 21.85 | 19.60 | +0.94 | 23.9% | 168 | 23.9% | -0.06 | 1.51 | 0.17 | 2.86 | — |
| — | 16.50 | 21.00 | 18.75 | +0.94 | 23.3% | 169 | 23.3% | -0.06 | 0.39 | 0.15 | 0.63 | — |
| — | 15.20 | 20.00 | 17.60 | +0.93 | 22.8% | 170 | 22.8% | -0.07 | 0.61 | 0.35 | 0.87 | — |
| — | 14.60 | 18.50 | 16.55 | +0.92 | 22.3% | 171 | 22.3% | -0.08 | — | — | 4.80 | — |
| — | 14.55 | 16.70 | 15.62 | +0.91 | 21.8% | 172 | 21.8% | -0.09 | 0.54 | 0.34 | 0.73 | — |
| — | 12.35 | 17.00 | 14.68 | +0.90 | 21.3% | 173 | 21.3% | -0.10 | 0.84 | 0.25 | 1.43 | — |
| — | 11.50 | 16.00 | 13.75 | +0.88 | 20.8% | 174 | 20.8% | -0.12 | 1.88 | 0.35 | 3.40 | — |
| — | 10.50 | 15.00 | 12.75 | +0.87 | 20.3% | 175 | 20.3% | -0.13 | 0.80 | 0.55 | 1.05 | — |
| — | 9.50 | 14.40 | 11.95 | +0.85 | 19.9% | 176 | 19.9% | -0.15 | 0.84 | 0.56 | 1.12 | — |
| — | 8.65 | 13.50 | 11.07 | +0.83 | 19.5% | 177 | 19.5% | -0.17 | 1.12 | 0.63 | 1.62 | — |
| — | 7.80 | 12.50 | 10.15 | +0.81 | 19.1% | 178 | 19.1% | -0.19 | 0.99 | 0.50 | 1.48 | — |
| — | 6.95 | 11.50 | 9.22 | +0.79 | 18.8% | 179 | 18.8% | -0.21 | 1.05 | 0.58 | 1.53 | — |
| — | 6.35 | 11.00 | 8.68 | +0.77 | 18.5% | 180 | 18.5% | -0.24 | 1.33 | 1.01 | 1.66 | — |
| — | 6.80 | 9.55 | 8.18 | +0.74 | 18.2% | 181 | 18.2% | -0.27 | 2.81 | 0.93 | 4.70 | — |
| — | 4.50 | 8.20 | 6.35 | +0.71 | 18.0% | 182 | 18.0% | -0.30 | 3.12 | 1.23 | 5.00 | — |
| — | 4.70 | 8.50 | 6.60 | +0.67 | 17.8% | 183 | 17.8% | -0.33 | — | — | 4.80 | — |
| — | 3.15 | 8.00 | 5.58 | +0.64 | 17.6% | 184 | 17.6% | -0.37 | 3.13 | 1.27 | 5.00 | — |
| — | 4.75 | 5.45 | 5.10 | +0.60 | 17.4% | 185 | 17.4% | -0.41 | 4.05 | 2.41 | 5.70 | — |
| — | 1.75 | 3.65 | 2.70 | +0.40 | 17.1% | 190 | 17.1% | -0.62 | 4.85 | 3.50 | 6.20 | — |
| — | 1.00 | 1.40 | 1.20 | +0.22 | 17.2% | 195 | 17.2% | -0.81 | 8.82 | 6.50 | 11.15 | — |
| — | 0.24 | 0.66 | 0.45 | +0.12 | 17.9% | 200 | 17.9% | -0.93 | 13.60 | 12.40 | 14.80 | — |
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.