Spot 186.37
· 336 contratti su 5 scadenze
· fonte ibkr
· catturata 11/08 00:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.65 | 19.05 | 18.35 | +0.98 | 46.3% | 168 | 46.3% | -0.02 | — | — | 0.32 | — |
| — | 16.70 | 18.05 | 17.38 | +0.98 | 45.2% | 169 | 45.2% | -0.02 | — | — | 0.31 | — |
| — | 15.15 | 17.10 | 16.12 | +0.98 | 44.0% | 170 | — | — | 0.07 | 0.05 | 0.10 | — |
| — | 14.45 | 16.30 | 15.38 | +0.97 | 42.8% | 171 | 42.8% | -0.03 | 0.10 | 0.01 | 0.18 | — |
| — | 14.10 | 16.30 | 15.20 | +0.97 | 41.7% | 172 | 41.7% | -0.03 | 0.09 | 0.02 | 0.15 | — |
| — | 13.60 | 14.70 | 14.15 | +0.97 | 41.1% | 172.5 | 41.1% | -0.03 | 0.12 | 0.02 | 0.23 | — |
| — | 13.10 | 14.20 | 13.65 | +0.96 | 40.5% | 173 | 40.5% | -0.04 | 0.17 | 0.05 | 0.30 | — |
| — | 11.75 | 14.30 | 13.03 | +0.96 | 39.4% | 174 | 39.4% | -0.04 | 0.14 | 0.07 | 0.20 | — |
| — | 10.55 | 12.40 | 11.47 | +0.95 | 38.3% | 175 | 38.3% | -0.06 | 0.16 | 0.14 | 0.18 | — |
| — | 9.85 | 11.20 | 10.53 | +0.93 | 37.3% | 176 | 37.3% | -0.07 | 0.24 | 0.14 | 0.35 | — |
| — | 9.10 | 11.20 | 10.15 | +0.91 | 36.3% | 177 | 36.3% | -0.09 | 0.26 | 0.18 | 0.34 | — |
| — | 8.50 | 10.50 | 9.50 | +0.91 | 35.8% | 177.5 | 35.8% | -0.10 | 0.27 | 0.21 | 0.32 | — |
| — | 8.35 | 9.50 | 8.93 | +0.89 | 35.3% | 178 | 35.3% | -0.10 | 0.24 | 0.10 | 0.38 | — |
| — | 7.15 | 8.65 | 7.90 | +0.87 | 34.5% | 179 | 34.5% | -0.13 | 0.48 | 0.30 | 0.66 | — |
| — | 6.45 | 7.65 | 7.05 | +0.84 | 33.7% | 180 | 33.7% | -0.16 | 0.43 | 0.21 | 0.65 | — |
| — | 5.85 | 7.60 | 6.72 | +0.80 | 33.0% | 181 | 33.0% | -0.20 | 0.81 | 0.44 | 1.18 | — |
| — | 4.45 | 6.00 | 5.22 | +0.76 | 32.4% | 182 | 32.4% | -0.24 | 0.76 | 0.64 | 0.88 | — |
| — | 4.65 | 5.55 | 5.10 | +0.73 | 32.2% | 182.5 | 32.2% | -0.27 | 0.98 | 0.75 | 1.21 | — |
| — | 4.15 | 5.70 | 4.92 | +0.71 | 31.9% | 183 | 31.9% | -0.29 | 1.07 | 0.66 | 1.49 | — |
| — | 3.70 | 4.35 | 4.03 | +0.65 | 31.6% | 184 | 31.6% | -0.35 | 1.23 | 1.01 | 1.45 | — |
| — | 3.00 | 3.65 | 3.33 | +0.59 | 31.3% | 185 | 31.3% | -0.41 | 2.02 | 1.40 | 2.64 | — |
| — | 1.97 | 3.40 | 2.69 | +0.53 | 31.1% | 186 | 31.1% | -0.47 | 2.21 | 1.83 | 2.58 | — |
| — | 1.58 | 2.84 | 2.21 | +0.47 | 31.0% | 187 | 31.0% | -0.53 | 2.46 | 2.07 | 2.85 | — |
| — | 1.68 | 2.35 | 2.02 | +0.44 | 30.9% | 187.5 | 30.9% | -0.56 | 2.94 | 2.59 | 3.30 | — |
| — | 1.38 | 2.40 | 1.89 | +0.41 | 30.9% | 188 | 30.9% | -0.60 | 3.07 | 2.44 | 3.70 | — |
| — | 0.82 | 1.71 | 1.26 | +0.35 | 30.9% | 189 | 30.9% | -0.66 | 3.67 | 2.98 | 4.35 | — |
| — | 0.82 | 1.48 | 1.15 | +0.29 | 30.9% | 190 | 30.9% | -0.71 | 4.58 | 4.15 | 5.00 | — |
| — | 0.22 | 1.25 | 0.73 | +0.24 | 30.9% | 191 | 30.9% | -0.76 | 5.42 | 4.25 | 6.60 | — |
| — | 0.38 | 1.00 | 0.69 | +0.19 | 31.0% | 192 | 31.0% | -0.81 | 6.38 | 5.65 | 7.10 | — |
| — | 0.30 | 1.09 | 0.69 | +0.17 | 31.0% | 192.5 | 31.0% | -0.83 | 6.92 | 6.05 | 7.80 | — |
| — | 0.12 | 1.00 | 0.56 | +0.15 | 31.0% | 193 | 31.0% | -0.85 | 7.03 | 5.80 | 8.25 | — |
| — | 0.21 | 0.56 | 0.39 | +0.12 | 31.1% | 194 | 31.1% | -0.89 | 8.22 | 7.35 | 9.10 | — |
| — | 0.08 | 0.52 | 0.30 | +0.09 | 31.2% | 195 | 31.2% | -0.92 | 8.85 | 8.35 | 9.35 | — |
| — | 0.01 | 0.80 | 0.41 | +0.07 | 31.2% | 196 | 31.2% | -0.94 | 9.78 | 9.10 | 10.45 | — |
| — | 0.01 | 0.66 | 0.34 | +0.05 | 31.3% | 197 | 31.3% | -0.96 | 10.53 | 9.95 | 11.10 | — |
| — | 0.05 | 0.34 | 0.20 | +0.04 | 31.4% | 197.5 | 31.4% | -0.97 | 11.15 | 10.40 | 11.90 | — |
| — | — | 0.16 | — | +0.03 | 31.4% | 198 | 31.4% | -0.97 | 11.10 | 9.60 | 12.60 | — |
| — | 0.05 | 0.13 | 0.09 | +0.02 | 31.6% | 199 | 31.6% | -0.98 | 12.35 | 10.60 | 14.10 | — |
| — | — | 0.08 | — | +0.02 | 31.7% | 200 | 31.7% | -0.99 | 12.88 | 11.60 | 14.15 | — |
| — | — | 0.05 | — | +0.01 | 32.1% | 202.5 | 32.1% | -1.00 | 15.57 | 14.70 | 16.45 | — |
| — | — | 0.20 | — | +0.00 | 32.5% | 205 | 32.5% | -1.00 | 18.62 | 18.10 | 19.15 | — |
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.