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 | |
| — | 19.85 | 22.95 | 21.40 | +0.78 | 33.9% | 170 | 33.9% | -0.23 | 3.60 | 3.40 | 3.80 | — |
| — | 19.50 | 22.40 | 20.95 | +0.76 | 33.7% | 171 | 33.7% | -0.24 | 4.00 | 3.45 | 4.55 | — |
| — | 19.00 | 21.65 | 20.32 | +0.75 | 33.5% | 172 | 33.5% | -0.25 | 4.17 | 3.75 | 4.60 | — |
| — | 18.20 | 20.20 | 19.20 | +0.74 | 33.3% | 173 | 33.3% | -0.26 | 4.42 | 3.80 | 5.05 | — |
| — | 17.30 | 20.25 | 18.77 | +0.73 | 33.1% | 174 | 33.1% | -0.28 | 4.58 | 4.05 | 5.10 | — |
| — | 16.90 | 19.15 | 18.02 | +0.72 | 32.9% | 175 | 32.9% | -0.29 | 4.90 | 4.40 | 5.40 | — |
| — | 16.20 | 17.50 | 16.85 | +0.70 | 32.7% | 176 | 32.7% | -0.30 | 5.15 | 4.60 | 5.70 | — |
| — | 14.95 | 18.10 | 16.52 | +0.69 | 32.5% | 177 | 32.5% | -0.31 | 5.42 | 4.85 | 6.00 | — |
| — | 14.15 | 17.40 | 15.78 | +0.67 | 32.3% | 178 | 32.3% | -0.33 | 5.70 | 5.20 | 6.20 | — |
| — | 14.15 | 15.15 | 14.65 | +0.66 | 32.2% | 179 | 32.2% | -0.34 | 6.03 | 5.50 | 6.55 | — |
| — | 12.80 | 15.40 | 14.10 | +0.65 | 32.0% | 180 | 32.0% | -0.36 | 6.42 | 5.95 | 6.90 | — |
| — | 12.40 | 14.90 | 13.65 | +0.63 | 31.8% | 181 | 31.8% | -0.37 | 6.72 | 6.20 | 7.25 | — |
| — | 11.55 | 14.30 | 12.93 | +0.62 | 31.7% | 182 | 31.7% | -0.39 | 7.22 | 6.70 | 7.75 | — |
| — | 11.55 | 13.55 | 12.55 | +0.60 | 31.5% | 183 | 31.5% | -0.40 | 7.50 | 6.95 | 8.05 | — |
| — | 10.95 | 12.80 | 11.88 | +0.59 | 31.4% | 184 | 31.4% | -0.42 | 8.22 | 7.40 | 9.05 | — |
| — | 10.00 | 12.55 | 11.28 | +0.57 | 31.2% | 185 | 31.2% | -0.44 | 8.75 | 7.75 | 9.75 | — |
| — | 9.25 | 12.00 | 10.62 | +0.55 | 31.1% | 186 | 31.1% | -0.45 | 9.03 | 8.30 | 9.75 | — |
| — | 8.75 | 11.70 | 10.22 | +0.54 | 30.9% | 187 | 30.9% | -0.47 | 9.28 | 8.60 | 9.95 | — |
| — | 8.70 | 10.90 | 9.80 | +0.52 | 30.8% | 188 | 30.8% | -0.49 | 9.78 | 9.10 | 10.45 | — |
| — | 8.15 | 10.65 | 9.40 | +0.51 | 30.7% | 189 | 30.7% | -0.50 | 10.57 | 9.55 | 11.60 | — |
| — | 8.40 | 8.95 | 8.68 | +0.49 | 30.6% | 190 | 30.6% | -0.52 | 10.78 | 10.20 | 11.35 | — |
| — | 7.30 | 9.15 | 8.22 | +0.47 | 30.4% | 191 | 30.4% | -0.54 | 11.38 | 10.65 | 12.10 | — |
| — | 6.75 | 9.15 | 7.95 | +0.46 | 30.3% | 192 | 30.3% | -0.55 | 12.18 | 11.35 | 13.00 | — |
| — | 6.10 | 8.45 | 7.28 | +0.44 | 30.2% | 193 | 30.2% | -0.57 | 12.53 | 11.70 | 13.35 | — |
| — | 5.55 | 7.70 | 6.62 | +0.42 | 30.1% | 194 | 30.1% | -0.59 | 13.10 | 12.30 | 13.90 | — |
| — | 5.90 | 6.85 | 6.38 | +0.41 | 30.0% | 195 | 30.0% | -0.60 | 13.62 | 12.85 | 14.40 | — |
| — | 5.10 | 7.50 | 6.30 | +0.39 | 29.9% | 196 | 29.9% | -0.62 | 14.53 | 13.35 | 15.70 | — |
| — | 4.85 | 7.10 | 5.97 | +0.38 | 29.9% | 197 | 29.9% | -0.64 | 14.78 | 13.90 | 15.65 | — |
| — | 4.45 | 6.80 | 5.62 | +0.36 | 29.8% | 198 | 29.8% | -0.65 | 15.93 | 14.60 | 17.25 | — |
| — | 3.60 | 6.45 | 5.03 | +0.35 | 29.7% | 199 | 29.7% | -0.67 | 16.20 | 15.25 | 17.15 | — |
| — | 4.40 | 5.05 | 4.72 | +0.33 | 29.6% | 200 | 29.6% | -0.69 | 17.43 | 16.20 | 18.65 | — |
| — | 2.89 | 3.90 | 3.40 | +0.26 | 29.4% | 205 | 29.4% | -0.76 | 21.10 | 19.60 | 22.60 | — |
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.