Spot 186.27
· 336 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 07:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.90 | 21.85 | 19.88 | +0.87 | 33.8% | 168 | 33.8% | -0.13 | — | — | 2.02 | — |
| — | 17.00 | 21.00 | 19.00 | +0.86 | 33.5% | 169 | 33.5% | -0.14 | — | — | 2.30 | — |
| — | 16.10 | 20.15 | 18.12 | +0.85 | 33.1% | 170 | 33.1% | -0.15 | 1.28 | 0.55 | 2.01 | — |
| — | 15.75 | 18.75 | 17.25 | +0.84 | 32.8% | 171 | 32.8% | -0.16 | 1.48 | 0.67 | 2.28 | — |
| — | 14.90 | 18.05 | 16.48 | +0.83 | 32.5% | 172 | 32.5% | -0.17 | 1.46 | 0.49 | 2.43 | — |
| — | 13.95 | 18.00 | 15.97 | +0.82 | 32.3% | 172.5 | 32.3% | -0.18 | 1.66 | 0.37 | 2.95 | — |
| — | 13.55 | 17.50 | 15.53 | +0.81 | 32.2% | 173 | 32.2% | -0.19 | 1.53 | 0.44 | 2.62 | — |
| — | 12.70 | 16.65 | 14.68 | +0.80 | 31.9% | 174 | 31.9% | -0.20 | 1.75 | 0.62 | 2.87 | — |
| — | 12.35 | 15.85 | 14.10 | +0.78 | 31.6% | 175 | 31.6% | -0.22 | 2.31 | 1.75 | 2.88 | — |
| — | 11.60 | 14.80 | 13.20 | +0.76 | 31.3% | 176 | 31.3% | -0.24 | 2.60 | 1.09 | 4.10 | — |
| — | 10.65 | 14.00 | 12.32 | +0.75 | 31.0% | 177 | 31.0% | -0.26 | 2.55 | 1.50 | 3.60 | — |
| — | 10.50 | 14.00 | 12.25 | +0.74 | 30.9% | 177.5 | 30.9% | -0.27 | 2.90 | 1.44 | 4.35 | — |
| — | 10.10 | 13.65 | 11.88 | +0.73 | 30.8% | 178 | 30.8% | -0.28 | 2.85 | 2.01 | 3.70 | — |
| — | 8.90 | 12.50 | 10.70 | +0.71 | 30.5% | 179 | 30.5% | -0.30 | 3.22 | 1.74 | 4.70 | — |
| — | 8.75 | 11.80 | 10.28 | +0.68 | 30.3% | 180 | 30.3% | -0.32 | 3.85 | 2.75 | 4.95 | — |
| — | 8.05 | 11.25 | 9.65 | +0.66 | 30.0% | 181 | 30.0% | -0.34 | 3.90 | 2.50 | 5.30 | — |
| — | 7.40 | 10.40 | 8.90 | +0.64 | 29.8% | 182 | 29.8% | -0.36 | 3.54 | 2.57 | 4.50 | — |
| — | 6.75 | 10.10 | 8.43 | +0.63 | 29.7% | 182.5 | 29.7% | -0.38 | 3.71 | 2.76 | 4.65 | — |
| — | 6.80 | 9.75 | 8.28 | +0.61 | 29.6% | 183 | 29.6% | -0.39 | 5.00 | 3.95 | 6.05 | — |
| — | 6.10 | 9.15 | 7.62 | +0.59 | 29.4% | 184 | 29.4% | -0.42 | 4.30 | 3.40 | 5.20 | — |
| — | 5.50 | 8.55 | 7.03 | +0.56 | 29.2% | 185 | 29.2% | -0.44 | 5.28 | 4.65 | 5.90 | — |
| — | 5.45 | 6.75 | 6.10 | +0.54 | 29.1% | 186 | 29.1% | -0.47 | 5.75 | 5.05 | 6.45 | — |
| — | 5.20 | 6.35 | 5.78 | +0.51 | 28.9% | 187 | 28.9% | -0.49 | 6.17 | 5.60 | 6.75 | — |
| — | 4.10 | 6.20 | 5.15 | +0.48 | 28.8% | 188 | 28.8% | -0.52 | 6.67 | 6.25 | 7.10 | — |
| — | 3.80 | 5.50 | 4.65 | +0.46 | 28.6% | 189 | 28.6% | -0.55 | 6.78 | 5.75 | 7.80 | — |
| — | 3.05 | 5.90 | 4.47 | +0.43 | 28.5% | 190 | 28.5% | -0.58 | 7.17 | 6.15 | 8.20 | — |
| — | 2.98 | 5.35 | 4.17 | +0.40 | 28.4% | 191 | 28.4% | -0.60 | 8.18 | 7.15 | 9.20 | — |
| — | 2.80 | 5.15 | 3.98 | +0.38 | 28.3% | 192 | 28.3% | -0.63 | 8.88 | 6.90 | 10.85 | — |
| — | 1.99 | 4.95 | 3.47 | +0.37 | 28.3% | 192.5 | 28.3% | -0.64 | 9.28 | 7.35 | 11.20 | — |
| — | 1.95 | 4.70 | 3.33 | +0.35 | 28.2% | 193 | 28.2% | -0.66 | 9.70 | 8.35 | 11.05 | — |
| — | 2.05 | 4.90 | 3.48 | +0.33 | 28.1% | 194 | 28.1% | -0.68 | 10.22 | 8.70 | 11.75 | — |
| — | 2.09 | 3.20 | 2.65 | +0.30 | 28.1% | 195 | 28.1% | -0.71 | 10.95 | 9.40 | 12.50 | — |
| — | 1.47 | 3.95 | 2.71 | +0.28 | 28.0% | 196 | 28.0% | -0.73 | 11.70 | 10.15 | 13.25 | — |
| — | 1.49 | 3.70 | 2.60 | +0.26 | 28.0% | 197 | 28.0% | -0.75 | 12.62 | 11.25 | 14.00 | — |
| — | 1.35 | 3.80 | 2.58 | +0.25 | 28.0% | 197.5 | 28.0% | -0.76 | 12.88 | 11.65 | 14.10 | — |
| — | 1.28 | 3.70 | 2.49 | +0.24 | 28.0% | 198 | 28.0% | -0.77 | 13.28 | 11.70 | 14.85 | — |
| — | 1.16 | 3.05 | 2.10 | +0.22 | 27.9% | 199 | 27.9% | -0.79 | 14.25 | 12.50 | 16.00 | — |
| — | 0.77 | 2.58 | 1.68 | +0.20 | 27.9% | 200 | 27.9% | -0.81 | 14.88 | 13.25 | 16.50 | — |
| — | — | 2.39 | — | +0.16 | 28.0% | 202.5 | 28.0% | -0.86 | 17.02 | 15.05 | 19.00 | — |
| — | — | 2.12 | — | +0.13 | 28.0% | 205 | 28.0% | -0.89 | 19.25 | 17.25 | 21.25 | — |
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.