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 | |
| — | 16.25 | 21.00 | 18.62 | +0.99 | 35.8% | 168 | 35.8% | -0.01 | — | — | 4.80 | — |
| — | 15.40 | 19.60 | 17.50 | +0.99 | 34.7% | 169 | 34.7% | -0.01 | — | — | 4.80 | — |
| — | 14.35 | 19.00 | 16.68 | +0.99 | 33.6% | 170 | 33.6% | -0.01 | — | — | 0.05 | — |
| — | 13.45 | 17.65 | 15.55 | +0.99 | 32.4% | 171 | 32.4% | -0.01 | — | — | 0.07 | — |
| — | 12.50 | 17.00 | 14.75 | +0.99 | 31.3% | 172 | 31.3% | -0.01 | — | — | 4.80 | — |
| — | 11.20 | 16.00 | 13.60 | +0.98 | 30.0% | 173 | 30.0% | -0.02 | — | — | 0.95 | — |
| — | 10.25 | 14.65 | 12.45 | +0.98 | 28.8% | 174 | 28.8% | -0.02 | 0.05 | 0.02 | 0.08 | — |
| — | 9.30 | 13.60 | 11.45 | +0.98 | 27.5% | 175 | 27.5% | -0.02 | — | — | 4.80 | — |
| — | 8.30 | 13.00 | 10.65 | +0.97 | 26.1% | 176 | 26.1% | -0.03 | — | — | 4.25 | — |
| — | 8.45 | 11.30 | 9.88 | +0.96 | 24.8% | 177 | 24.8% | -0.04 | — | — | 0.27 | — |
| — | 6.75 | 11.50 | 9.12 | +0.96 | 24.1% | 177.5 | 24.1% | -0.04 | — | — | 4.80 | — |
| — | 6.20 | 11.00 | 8.60 | +0.95 | 23.4% | 178 | 23.4% | -0.05 | 2.50 | 0.01 | 5.00 | — |
| — | 5.25 | 10.00 | 7.62 | +0.94 | 22.1% | 179 | 22.1% | -0.06 | — | — | 4.80 | — |
| — | 4.15 | 9.00 | 6.58 | +0.92 | 20.8% | 180 | 20.8% | -0.08 | 0.48 | 0.02 | 0.94 | — |
| — | 3.45 | 8.00 | 5.72 | +0.90 | 19.5% | 181 | 19.5% | -0.11 | — | — | 0.13 | — |
| — | 3.95 | 7.00 | 5.47 | +0.86 | 18.4% | 182 | 18.4% | -0.14 | 0.24 | 0.08 | 0.41 | — |
| — | 2.16 | 6.50 | 4.33 | +0.83 | 17.9% | 182.5 | 17.9% | -0.17 | — | — | 0.25 | — |
| — | 3.05 | 5.45 | 4.25 | +0.81 | 17.5% | 183 | 17.5% | -0.19 | 0.71 | 0.05 | 1.38 | — |
| — | 2.16 | 5.50 | 3.83 | +0.74 | 16.8% | 184 | 16.8% | -0.26 | 2.54 | 0.08 | 5.00 | — |
| — | 1.59 | 3.10 | 2.35 | +0.66 | 16.4% | 185 | 16.4% | -0.34 | — | — | 4.80 | — |
| — | — | 2.23 | — | +0.57 | 16.3% | 186 | 16.3% | -0.44 | 2.19 | 0.48 | 3.90 | — |
| — | — | 2.79 | — | +0.47 | 16.3% | 187 | 16.3% | -0.54 | 2.58 | 0.16 | 5.00 | — |
| — | 0.05 | 4.95 | 2.50 | +0.41 | 16.4% | 187.5 | 16.4% | -0.59 | — | — | 4.80 | — |
| — | 0.35 | 4.95 | 2.65 | +0.37 | 16.5% | 188 | 16.5% | -0.64 | 3.00 | 1.80 | 4.20 | — |
| — | 0.05 | 5.00 | 2.52 | +0.27 | 16.7% | 189 | 16.7% | -0.73 | 2.77 | 0.50 | 5.05 | — |
| — | 0.01 | 0.75 | 0.38 | +0.20 | 17.1% | 190 | 17.1% | -0.81 | 3.40 | 1.50 | 5.30 | — |
| — | 0.01 | 1.16 | 0.58 | +0.15 | 17.5% | 191 | 17.5% | -0.87 | 4.70 | 2.50 | 6.90 | — |
| — | — | 0.20 | — | +0.10 | 17.8% | 192 | 17.8% | -0.91 | 5.83 | 4.50 | 7.15 | — |
| — | — | 4.80 | — | +0.07 | 18.1% | 193 | 18.1% | -0.94 | 6.50 | 4.05 | 8.95 | — |
| — | — | 0.77 | — | +0.05 | 18.3% | 194 | 18.3% | -0.97 | 7.45 | 5.00 | 9.90 | — |
| — | — | 4.80 | — | — | — | 195 | — | — | 8.55 | 6.10 | 11.00 | — |
| — | — | 2.30 | — | — | — | 196 | — | — | 9.65 | 7.30 | 12.00 | — |
| — | — | 0.02 | — | — | — | 197 | 19.4% | -1.00 | 10.55 | 8.10 | 13.00 | — |
| — | — | 0.02 | — | +0.01 | 19.9% | 198 | 19.9% | -1.00 | 11.55 | 9.10 | 14.00 | — |
| — | — | 0.02 | — | +0.01 | 20.4% | 199 | — | — | 12.50 | 10.05 | 14.95 | — |
| — | — | 0.01 | — | — | — | 200 | — | — | 13.30 | 11.00 | 15.60 | — |
| — | — | 4.80 | — | — | — | 202.5 | 22.6% | -1.00 | 15.85 | 13.50 | 18.20 | — |
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.