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 | |
| — | 16.20 | 20.15 | 18.18 | +0.99 | 52.0% | 168 | 52.0% | -0.01 | — | — | 0.07 | — |
| — | 15.25 | 19.15 | 17.20 | +0.98 | 50.3% | 169 | 50.3% | -0.02 | 0.25 | 0.01 | 0.49 | — |
| — | 14.25 | 18.15 | 16.20 | +0.98 | 48.7% | 170 | 48.7% | -0.02 | — | — | 0.12 | — |
| — | 13.25 | 17.20 | 15.22 | +0.98 | 47.0% | 171 | 47.0% | -0.02 | — | — | 0.50 | — |
| — | 12.25 | 16.15 | 14.20 | +0.97 | 45.4% | 172 | — | — | — | — | 0.36 | — |
| — | 11.75 | 15.20 | 13.47 | +0.97 | 44.6% | 172.5 | 44.6% | -0.03 | — | — | 0.19 | — |
| — | 11.40 | 15.00 | 13.20 | +0.97 | 43.8% | 173 | 43.8% | -0.03 | 0.26 | 0.05 | 0.47 | — |
| — | 10.30 | 14.20 | 12.25 | +0.97 | 42.2% | 174 | 42.2% | -0.03 | 0.18 | 0.05 | 0.32 | — |
| — | 9.30 | 13.25 | 11.28 | +0.96 | 40.7% | 175 | 40.7% | -0.04 | 0.09 | 0.05 | 0.13 | — |
| — | 8.35 | 12.20 | 10.28 | +0.95 | 39.2% | 176 | 39.2% | -0.05 | — | — | 0.55 | — |
| — | 7.40 | 10.75 | 9.07 | +0.94 | 37.9% | 177 | 37.9% | -0.06 | — | — | 0.61 | — |
| — | 6.90 | 10.30 | 8.60 | +0.93 | 37.2% | 177.5 | 37.2% | -0.07 | — | — | 0.53 | — |
| — | 7.00 | 9.80 | 8.40 | +0.92 | 36.6% | 178 | 36.6% | -0.08 | — | — | 0.26 | — |
| — | 5.55 | 8.90 | 7.22 | +0.90 | 35.5% | 179 | 35.5% | -0.10 | 0.29 | 0.15 | 0.43 | — |
| — | 4.60 | 8.35 | 6.47 | +0.87 | 34.5% | 180 | 34.5% | -0.13 | 0.30 | 0.20 | 0.40 | — |
| — | 3.80 | 7.55 | 5.67 | +0.83 | 33.7% | 181 | 33.7% | -0.17 | 0.62 | 0.26 | 0.98 | — |
| — | 3.15 | 6.75 | 4.95 | +0.78 | 33.0% | 182 | 33.0% | -0.22 | 0.49 | 0.18 | 0.80 | — |
| — | 2.92 | 6.30 | 4.61 | +0.75 | 32.7% | 182.5 | 32.7% | -0.24 | 0.64 | 0.28 | 1.00 | — |
| — | 2.72 | 5.95 | 4.33 | +0.73 | 32.4% | 183 | 32.4% | -0.27 | 0.79 | 0.42 | 1.15 | — |
| — | 2.19 | 5.00 | 3.60 | +0.67 | 31.8% | 184 | 31.8% | -0.33 | 1.10 | 0.70 | 1.50 | — |
| — | 2.17 | 4.35 | 3.26 | +0.59 | 31.4% | 185 | 31.4% | -0.41 | 1.52 | 0.92 | 2.12 | — |
| — | 1.38 | 2.56 | 1.97 | +0.52 | 31.0% | 186 | 31.0% | -0.48 | 2.40 | 1.85 | 2.96 | — |
| — | 1.37 | 2.08 | 1.73 | +0.44 | 30.7% | 187 | 30.7% | -0.56 | 3.04 | 1.88 | 4.20 | — |
| — | 0.56 | 1.98 | 1.27 | +0.41 | 30.6% | 187.5 | 30.6% | -0.60 | 3.37 | 2.09 | 4.65 | — |
| — | 0.45 | 1.44 | 0.94 | +0.37 | 30.5% | 188 | 30.5% | -0.64 | 2.90 | 2.06 | 3.75 | — |
| — | 0.51 | 1.30 | 0.91 | +0.29 | 30.3% | 189 | 30.3% | -0.71 | 4.09 | 2.54 | 5.65 | — |
| — | 0.15 | 0.95 | 0.55 | +0.23 | 30.2% | 190 | 30.2% | -0.77 | 4.42 | 2.83 | 6.00 | — |
| — | 0.08 | 0.54 | 0.31 | +0.18 | 30.1% | 191 | 30.1% | -0.82 | 5.33 | 3.35 | 7.30 | — |
| — | 0.24 | 0.39 | 0.32 | +0.13 | 30.0% | 192 | 30.0% | -0.87 | 6.20 | 4.25 | 8.15 | — |
| — | — | 0.50 | — | +0.11 | 30.0% | 192.5 | 30.0% | -0.89 | 6.65 | 4.75 | 8.55 | — |
| — | 0.10 | 0.71 | 0.41 | +0.10 | 30.0% | 193 | 30.0% | -0.91 | 7.33 | 5.60 | 9.05 | — |
| — | — | 0.80 | — | +0.07 | 30.1% | 194 | 30.1% | -0.94 | 7.97 | 6.55 | 9.40 | — |
| — | 0.08 | 0.20 | 0.14 | +0.05 | 30.2% | 195 | 30.2% | -0.96 | 8.97 | 7.10 | 10.85 | — |
| — | — | 0.08 | — | +0.03 | 30.3% | 196 | 30.3% | -0.97 | 9.95 | 8.05 | 11.85 | — |
| — | — | 0.30 | — | +0.02 | 30.4% | 197 | 30.4% | -0.98 | 10.95 | 9.05 | 12.85 | — |
| — | — | 0.16 | — | +0.02 | 30.5% | 197.5 | 30.5% | -0.99 | 11.43 | 9.50 | 13.35 | — |
| — | 0.01 | 0.57 | 0.29 | +0.01 | 30.6% | 198 | 30.6% | -0.99 | 12.03 | 10.00 | 14.05 | — |
| — | — | 0.19 | — | +0.01 | 30.8% | 199 | 30.8% | -1.00 | 12.80 | 11.05 | 14.55 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 31.1% | 200 | 31.1% | -1.00 | 13.95 | 12.00 | 15.90 | — |
| — | — | 0.03 | — | +0.00 | 31.7% | 202.5 | 31.7% | -1.00 | 16.45 | 15.25 | 17.65 | — |
| — | — | 0.75 | — | +0.00 | 32.4% | 205 | 32.4% | -1.00 | 18.93 | 17.00 | 20.85 | — |
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.