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 | |
| — | 18.35 | 19.40 | 18.88 | +0.95 | 37.3% | 168 | 37.3% | -0.05 | 0.31 | 0.01 | 0.61 | — |
| — | 17.25 | 18.40 | 17.82 | +0.94 | 36.6% | 169 | 36.6% | -0.06 | 0.30 | 0.07 | 0.53 | — |
| — | 16.55 | 18.70 | 17.62 | +0.94 | 35.9% | 170 | 35.9% | -0.06 | 0.30 | 0.05 | 0.55 | — |
| — | 15.35 | 16.50 | 15.93 | +0.93 | 35.2% | 171 | 35.2% | -0.07 | 0.37 | 0.13 | 0.61 | — |
| — | 14.70 | 15.80 | 15.25 | +0.92 | 34.6% | 172 | 34.6% | -0.08 | 0.37 | 0.22 | 0.52 | — |
| — | 14.00 | 15.20 | 14.60 | +0.91 | 34.3% | 172.5 | 34.3% | -0.09 | 0.48 | 0.39 | 0.57 | — |
| — | 13.55 | 14.80 | 14.18 | +0.91 | 34.0% | 173 | 34.0% | -0.10 | 0.46 | 0.21 | 0.71 | — |
| — | 12.85 | 14.00 | 13.43 | +0.89 | 33.4% | 174 | 33.4% | -0.11 | 0.57 | 0.39 | 0.76 | — |
| — | 11.60 | 12.80 | 12.20 | +0.87 | 32.9% | 175 | 32.9% | -0.13 | 0.57 | 0.47 | 0.68 | — |
| — | 10.55 | 12.00 | 11.28 | +0.86 | 32.4% | 176 | 32.4% | -0.14 | 0.76 | 0.56 | 0.95 | — |
| — | 10.20 | 11.10 | 10.65 | — | — | 177 | — | — | 0.93 | 0.71 | 1.15 | — |
| — | 9.35 | 10.75 | 10.05 | +0.82 | 31.8% | 177.5 | 31.8% | -0.18 | 0.95 | 0.80 | 1.10 | — |
| — | 9.35 | 10.25 | 9.80 | +0.81 | 31.6% | 178 | 31.6% | -0.19 | 1.08 | 0.91 | 1.25 | — |
| — | 8.25 | 9.50 | 8.88 | +0.79 | 31.3% | 179 | 31.3% | -0.21 | 1.13 | 0.83 | 1.43 | — |
| — | 7.60 | 8.85 | 8.22 | +0.76 | 31.0% | 180 | 31.0% | -0.24 | 1.43 | 1.22 | 1.64 | — |
| — | 6.95 | 7.95 | 7.45 | +0.72 | 30.7% | 181 | 30.7% | -0.28 | 1.74 | 1.44 | 2.04 | — |
| — | 6.10 | 7.05 | 6.58 | +0.69 | 30.4% | 182 | 30.4% | -0.31 | 1.96 | 1.59 | 2.32 | — |
| — | 5.20 | 6.65 | 5.92 | +0.67 | 30.3% | 182.5 | 30.3% | -0.33 | 2.19 | 1.62 | 2.77 | — |
| — | 5.00 | 6.45 | 5.72 | +0.65 | 30.2% | 183 | 30.2% | -0.35 | 2.25 | 1.95 | 2.55 | — |
| — | 4.15 | 5.65 | 4.90 | +0.61 | 30.0% | 184 | 30.0% | -0.39 | 2.60 | 2.25 | 2.96 | — |
| — | 3.70 | 5.10 | 4.40 | +0.57 | 29.8% | 185 | 29.8% | -0.43 | 2.87 | 2.53 | 3.20 | — |
| — | 3.70 | 5.15 | 4.42 | +0.53 | 29.6% | 186 | 29.6% | -0.47 | 3.50 | 3.00 | 4.00 | — |
| — | 2.73 | 4.30 | 3.52 | +0.49 | 29.4% | 187 | 29.4% | -0.51 | 4.35 | 3.35 | 5.35 | — |
| — | 2.34 | 3.75 | 3.04 | +0.47 | 29.3% | 187.5 | 29.3% | -0.53 | 4.05 | 3.65 | 4.45 | — |
| — | 2.09 | 3.40 | 2.75 | +0.45 | 29.3% | 188 | 29.3% | -0.56 | 4.65 | 3.55 | 5.75 | — |
| — | 1.68 | 3.60 | 2.64 | +0.41 | 29.1% | 189 | 29.1% | -0.60 | 4.78 | 4.30 | 5.25 | — |
| — | 1.83 | 2.83 | 2.33 | +0.36 | 29.0% | 190 | 29.0% | -0.64 | 5.72 | 4.75 | 6.70 | — |
| — | 0.87 | 2.84 | 1.85 | +0.33 | 28.9% | 191 | 28.9% | -0.68 | 6.40 | 5.15 | 7.65 | — |
| — | 0.78 | 2.43 | 1.60 | +0.29 | 28.8% | 192 | 28.8% | -0.72 | 7.25 | 6.65 | 7.85 | — |
| — | 1.28 | 2.13 | 1.71 | +0.27 | 28.8% | 192.5 | 28.8% | -0.74 | 7.70 | 7.00 | 8.40 | — |
| — | 1.09 | 1.92 | 1.50 | +0.25 | 28.7% | 193 | 28.7% | -0.75 | 7.90 | 7.30 | 8.50 | — |
| — | 0.99 | 1.51 | 1.25 | +0.22 | 28.7% | 194 | 28.7% | -0.79 | 8.15 | 7.30 | 9.00 | — |
| — | 0.75 | 1.29 | 1.02 | +0.19 | 28.6% | 195 | 28.6% | -0.82 | 9.03 | 8.00 | 10.05 | — |
| — | 0.49 | 1.09 | 0.79 | +0.16 | 28.5% | 196 | 28.5% | -0.85 | 9.80 | 8.95 | 10.65 | — |
| — | 0.21 | 1.20 | 0.70 | +0.14 | 28.5% | 197 | 28.5% | -0.87 | 10.60 | 9.65 | 11.55 | — |
| — | 0.27 | 0.79 | 0.53 | +0.12 | 28.5% | 198 | 28.5% | -0.89 | 11.97 | 11.50 | 12.45 | — |
| — | 0.23 | 1.15 | 0.69 | +0.10 | 28.4% | 199 | 28.4% | -0.91 | 12.43 | 11.45 | 13.40 | — |
| — | 0.27 | 0.45 | 0.36 | +0.08 | 28.4% | 200 | 28.4% | -0.93 | 13.32 | 12.40 | 14.25 | — |
| — | 0.15 | 0.60 | 0.38 | +0.05 | 28.4% | 202.5 | 28.4% | -0.96 | 16.02 | 14.95 | 17.10 | — |
| — | 0.01 | 0.35 | 0.18 | +0.03 | 28.5% | 205 | 28.5% | -0.99 | 18.75 | 18.05 | 19.45 | — |
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.