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 | |
| — | 19.90 | 21.05 | 20.48 | +0.87 | 34.1% | 168 | 34.1% | -0.13 | 1.39 | 1.02 | 1.75 | — |
| — | 19.05 | 21.50 | 20.27 | +0.86 | 33.7% | 169 | 33.7% | -0.14 | 1.39 | 1.06 | 1.71 | — |
| — | 17.50 | 20.65 | 19.07 | +0.84 | 33.4% | 170 | 33.4% | -0.16 | 1.51 | 1.22 | 1.80 | — |
| — | 17.20 | 18.25 | 17.73 | +0.83 | 33.1% | 171 | 33.1% | -0.17 | 1.54 | 1.15 | 1.93 | — |
| — | 16.35 | 18.95 | 17.65 | +0.82 | 32.8% | 172 | 32.8% | -0.18 | 1.89 | 1.45 | 2.32 | — |
| — | 15.65 | 17.25 | 16.45 | +0.81 | 32.7% | 172.5 | 32.7% | -0.19 | 1.97 | 1.50 | 2.43 | — |
| — | 15.05 | 16.55 | 15.80 | +0.80 | 32.6% | 173 | 32.6% | -0.20 | 1.98 | 1.56 | 2.40 | — |
| — | 14.75 | 15.75 | 15.25 | +0.79 | 32.3% | 174 | 32.3% | -0.21 | 2.12 | 1.79 | 2.46 | — |
| — | 14.05 | 14.90 | 14.47 | +0.77 | 32.0% | 175 | 32.0% | -0.23 | 2.27 | 1.89 | 2.65 | — |
| — | 13.00 | 14.30 | 13.65 | +0.76 | 31.8% | 176 | 31.8% | -0.25 | 2.49 | 2.02 | 2.96 | — |
| — | 12.25 | 13.40 | 12.82 | +0.74 | 31.5% | 177 | 31.5% | -0.26 | 2.77 | 2.30 | 3.25 | — |
| — | 12.25 | 13.85 | 13.05 | +0.73 | 31.4% | 177.5 | 31.4% | -0.27 | 2.88 | 2.41 | 3.35 | — |
| — | 11.15 | 13.60 | 12.38 | +0.72 | 31.3% | 178 | 31.3% | -0.28 | 3.02 | 2.53 | 3.50 | — |
| — | 10.15 | 11.95 | 11.05 | +0.70 | 31.1% | 179 | 31.1% | -0.30 | 3.32 | 2.84 | 3.80 | — |
| — | 9.50 | 12.00 | 10.75 | +0.68 | 30.9% | 180 | 30.9% | -0.32 | 3.52 | 3.05 | 4.00 | — |
| — | 9.50 | 11.30 | 10.40 | +0.66 | 30.6% | 181 | 30.6% | -0.35 | 3.73 | 3.20 | 4.25 | — |
| — | 8.10 | 10.60 | 9.35 | +0.64 | 30.4% | 182 | 30.4% | -0.37 | 4.15 | 3.60 | 4.70 | — |
| — | 8.30 | 10.25 | 9.28 | +0.62 | 30.3% | 182.5 | 30.3% | -0.38 | 4.33 | 3.75 | 4.90 | — |
| — | 7.45 | 9.45 | 8.45 | +0.61 | 30.3% | 183 | 30.3% | -0.39 | 4.65 | 3.75 | 5.55 | — |
| — | 7.00 | 9.25 | 8.12 | +0.59 | 30.1% | 184 | 30.1% | -0.41 | 4.75 | 4.15 | 5.35 | — |
| — | 6.80 | 8.55 | 7.67 | +0.57 | 29.9% | 185 | 29.9% | -0.44 | 5.35 | 4.80 | 5.90 | — |
| — | 6.50 | 8.40 | 7.45 | +0.54 | 29.7% | 186 | 29.7% | -0.46 | 5.85 | 5.30 | 6.40 | — |
| — | 5.50 | 7.15 | 6.33 | +0.52 | 29.6% | 187 | 29.6% | -0.49 | 6.67 | 5.95 | 7.40 | — |
| — | 5.10 | 6.45 | 5.78 | +0.49 | 29.4% | 188 | 29.4% | -0.51 | 7.12 | 6.10 | 8.15 | — |
| — | 4.20 | 5.95 | 5.08 | +0.47 | 29.3% | 189 | 29.3% | -0.54 | 7.47 | 7.00 | 7.95 | — |
| — | 4.00 | 5.50 | 4.75 | +0.44 | 29.2% | 190 | 29.2% | -0.56 | 7.62 | 7.00 | 8.25 | — |
| — | 4.25 | 5.00 | 4.62 | +0.42 | 29.1% | 191 | 29.1% | -0.59 | 8.97 | 8.10 | 9.85 | — |
| — | 3.40 | 4.50 | 3.95 | +0.39 | 29.0% | 192 | 29.0% | -0.61 | 9.18 | 7.95 | 10.40 | — |
| — | 3.15 | 4.90 | 4.03 | +0.38 | 28.9% | 192.5 | 28.9% | -0.63 | 9.45 | 8.25 | 10.65 | — |
| — | 2.79 | 4.70 | 3.75 | +0.37 | 28.9% | 193 | 28.9% | -0.64 | 9.45 | 8.65 | 10.25 | — |
| — | 2.73 | 4.30 | 3.52 | +0.35 | 28.8% | 194 | 28.8% | -0.66 | 10.05 | 9.15 | 10.95 | — |
| — | 2.66 | 3.80 | 3.23 | +0.32 | 28.7% | 195 | 28.7% | -0.69 | 10.95 | 9.80 | 12.10 | — |
| — | 2.19 | 3.55 | 2.87 | +0.30 | 28.6% | 196 | 28.6% | -0.71 | 11.60 | 10.45 | 12.75 | — |
| — | 2.37 | 3.25 | 2.81 | +0.28 | 28.6% | 197 | 28.6% | -0.73 | 12.20 | 11.25 | 13.15 | — |
| — | 2.24 | 3.15 | 2.69 | +0.27 | 28.5% | 197.5 | 28.5% | -0.74 | 12.75 | 11.50 | 14.00 | — |
| — | 2.01 | 3.10 | 2.56 | +0.26 | 28.5% | 198 | 28.5% | -0.75 | 12.82 | 11.85 | 13.80 | — |
| — | 1.49 | 2.88 | 2.19 | +0.24 | 28.5% | 199 | 28.5% | -0.77 | 13.68 | 12.70 | 14.65 | — |
| — | 1.03 | 2.25 | 1.64 | +0.22 | 28.4% | 200 | 28.4% | -0.79 | 14.72 | 13.50 | 15.95 | — |
| — | 1.10 | 2.37 | 1.74 | +0.18 | 28.4% | 202.5 | 28.4% | -0.84 | 16.65 | 15.50 | 17.80 | — |
| — | 0.67 | 1.91 | 1.29 | +0.14 | 28.4% | 205 | 28.4% | -0.87 | 19.23 | 17.55 | 20.90 | — |
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.