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 | |
| — | 16.50 | 21.00 | 18.75 | — | — | 168 | — | — | — | — | 4.80 | — |
| — | 15.45 | 20.00 | 17.73 | — | — | 169 | 26.8% | -0.02 | — | — | 4.80 | — |
| — | 14.55 | 19.00 | 16.77 | +0.98 | 26.0% | 170 | — | — | — | — | 0.16 | — |
| — | 14.55 | 17.85 | 16.20 | +0.97 | 25.2% | 171 | 25.2% | -0.03 | — | — | 4.80 | — |
| — | 12.85 | 17.00 | 14.93 | +0.97 | 24.4% | 172 | 24.4% | -0.03 | — | — | 4.80 | — |
| — | 12.20 | 16.50 | 14.35 | +0.96 | 24.0% | 172.5 | 24.0% | -0.04 | — | — | 2.45 | — |
| — | 12.20 | 16.00 | 14.10 | +0.96 | 23.7% | 173 | 23.7% | -0.04 | 0.32 | 0.01 | 0.63 | — |
| — | 10.75 | 15.00 | 12.88 | +0.95 | 22.9% | 174 | 22.9% | -0.05 | 0.34 | 0.01 | 0.68 | — |
| — | 9.55 | 14.00 | 11.78 | +0.94 | 22.1% | 175 | 22.1% | -0.06 | — | — | 2.45 | — |
| — | 9.15 | 13.50 | 11.32 | +0.93 | 21.4% | 176 | 21.4% | -0.07 | 1.24 | 0.01 | 2.47 | — |
| — | 7.70 | 12.50 | 10.10 | +0.92 | 20.7% | 177 | 20.7% | -0.08 | — | — | 2.43 | — |
| — | 7.00 | 11.90 | 9.45 | +0.91 | 20.3% | 177.5 | 20.3% | -0.09 | — | — | 4.80 | — |
| — | 6.55 | 11.45 | 9.00 | +0.90 | 20.0% | 178 | 20.0% | -0.10 | — | — | 2.49 | — |
| — | 6.25 | 10.50 | 8.38 | +0.88 | 19.3% | 179 | 19.3% | -0.12 | — | — | 2.35 | — |
| — | 4.95 | 9.50 | 7.22 | +0.85 | 18.7% | 180 | 18.7% | -0.15 | — | — | 3.80 | — |
| — | 3.75 | 8.50 | 6.12 | +0.82 | 18.2% | 181 | 18.2% | -0.18 | — | — | 3.25 | — |
| — | 3.40 | 7.50 | 5.45 | +0.78 | 17.7% | 182 | 17.7% | -0.22 | — | — | 1.00 | — |
| — | 2.61 | 7.50 | 5.05 | +0.76 | 17.4% | 182.5 | 17.4% | -0.25 | 1.99 | 0.22 | 3.75 | — |
| — | 2.20 | 5.80 | 4.00 | +0.73 | 17.2% | 183 | 17.2% | -0.27 | 2.10 | 0.19 | 4.00 | — |
| — | 3.10 | 4.70 | 3.90 | +0.68 | 16.9% | 184 | 16.9% | -0.32 | 2.48 | 0.01 | 4.95 | — |
| — | 2.40 | 4.45 | 3.42 | +0.62 | 16.6% | 185 | 16.6% | -0.38 | 2.62 | 0.30 | 4.95 | — |
| — | 0.45 | 3.80 | 2.12 | +0.56 | 16.4% | 186 | 16.4% | -0.45 | 2.78 | 0.61 | 4.95 | — |
| — | — | 3.00 | — | +0.49 | 16.3% | 187 | 16.3% | -0.51 | 2.90 | 0.79 | 5.00 | — |
| — | 1.20 | 4.95 | 3.08 | +0.46 | 16.2% | 187.5 | 16.2% | -0.55 | 2.83 | 0.66 | 5.00 | — |
| — | 0.65 | 4.95 | 2.80 | +0.43 | 16.2% | 188 | 16.2% | -0.58 | 3.52 | 1.65 | 5.40 | — |
| — | 0.15 | 4.95 | 2.55 | +0.36 | 16.2% | 189 | 16.2% | -0.65 | 3.40 | 1.00 | 5.80 | — |
| — | 0.15 | 4.95 | 2.55 | +0.30 | 16.3% | 190 | 16.3% | -0.71 | 4.22 | 2.00 | 6.45 | — |
| — | 0.10 | 4.95 | 2.52 | +0.25 | 16.4% | 191 | 16.4% | -0.77 | 4.78 | 2.50 | 7.05 | — |
| — | 0.05 | 4.95 | 2.50 | +0.20 | 16.5% | 192 | 16.5% | -0.82 | 5.85 | 3.50 | 8.20 | — |
| — | — | 4.80 | — | +0.18 | 16.6% | 192.5 | 16.6% | -0.84 | 6.25 | 4.00 | 8.50 | — |
| — | 0.06 | 4.95 | 2.50 | +0.16 | 16.7% | 193 | 16.7% | -0.86 | 6.80 | 4.50 | 9.10 | — |
| — | 0.05 | 4.95 | 2.50 | +0.13 | 16.9% | 194 | 16.9% | -0.90 | 7.50 | 5.50 | 9.50 | — |
| — | — | 2.37 | — | +0.10 | 17.2% | 195 | 17.2% | -0.92 | 8.75 | 6.50 | 11.00 | — |
| — | — | 0.72 | — | +0.08 | 17.6% | 196 | 17.6% | -0.95 | 9.12 | 7.55 | 10.70 | — |
| — | — | 2.31 | — | +0.06 | 18.0% | 197 | 18.0% | -0.96 | 10.43 | 8.00 | 12.85 | — |
| — | — | 2.14 | — | +0.06 | 18.2% | 197.5 | 18.2% | -0.97 | 10.88 | 8.50 | 13.25 | — |
| — | — | 2.24 | — | +0.05 | 18.4% | 198 | 18.4% | -0.98 | 11.55 | 9.10 | 14.00 | — |
| — | — | 4.80 | — | +0.04 | 19.0% | 199 | 19.0% | -0.99 | 12.72 | 10.45 | 15.00 | — |
| — | — | 0.45 | — | +0.04 | 19.5% | 200 | 19.5% | -0.99 | 13.30 | 11.00 | 15.60 | — |
| — | — | 0.15 | — | +0.03 | 21.3% | 202.5 | 21.3% | -1.00 | 16.02 | 13.60 | 18.45 | — |
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.