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 | |
| — | 16.55 | 20.50 | 18.52 | +0.96 | 38.1% | 168 | 38.1% | -0.04 | — | — | 0.67 | — |
| — | 15.55 | 19.50 | 17.52 | +0.95 | 37.3% | 169 | 37.3% | -0.05 | — | — | 0.69 | — |
| — | 14.60 | 18.50 | 16.55 | +0.94 | 36.5% | 170 | 36.5% | -0.06 | 0.27 | 0.24 | 0.30 | — |
| — | 13.60 | 17.55 | 15.57 | +0.93 | 35.7% | 171 | 35.7% | -0.07 | — | — | 0.77 | — |
| — | 13.25 | 16.10 | 14.68 | +0.92 | 35.0% | 172 | 35.0% | -0.08 | 0.29 | 0.05 | 0.53 | — |
| — | 12.80 | 14.65 | 13.72 | +0.92 | 34.6% | 172.5 | 34.6% | -0.08 | 0.33 | 0.02 | 0.64 | — |
| — | 12.35 | 15.15 | 13.75 | +0.91 | 34.2% | 173 | 34.2% | -0.09 | 0.41 | 0.16 | 0.65 | — |
| — | 11.40 | 14.25 | 12.82 | +0.90 | 33.5% | 174 | 33.5% | -0.10 | 0.34 | 0.10 | 0.59 | — |
| — | 9.95 | 13.80 | 11.88 | +0.88 | 32.9% | 175 | 32.9% | -0.12 | 0.54 | 0.37 | 0.71 | — |
| — | 9.05 | 12.90 | 10.97 | +0.87 | 32.2% | 176 | 32.2% | -0.13 | 0.55 | 0.10 | 1.00 | — |
| — | 9.00 | 11.25 | 10.12 | +0.85 | 31.6% | 177 | 31.6% | -0.16 | 0.59 | 0.27 | 0.92 | — |
| — | 7.75 | 11.60 | 9.68 | +0.83 | 31.4% | 177.5 | 31.4% | -0.17 | 0.65 | 0.08 | 1.21 | — |
| — | 7.30 | 11.10 | 9.20 | +0.82 | 31.1% | 178 | 31.1% | -0.18 | 0.82 | 0.64 | 1.01 | — |
| — | 6.50 | 10.15 | 8.32 | +0.80 | 30.6% | 179 | 30.6% | -0.21 | 0.99 | 0.77 | 1.22 | — |
| — | 7.15 | 9.30 | 8.22 | +0.77 | 30.1% | 180 | 30.1% | -0.24 | 1.14 | 0.98 | 1.30 | — |
| — | 5.35 | 8.70 | 7.03 | +0.73 | 29.7% | 181 | 29.7% | -0.27 | 1.64 | 0.87 | 2.41 | — |
| — | 4.55 | 7.65 | 6.10 | +0.70 | 29.3% | 182 | 29.3% | -0.31 | 1.96 | 1.19 | 2.72 | — |
| — | 4.45 | 7.55 | 6.00 | +0.68 | 29.2% | 182.5 | 29.2% | -0.33 | 2.27 | 1.38 | 3.15 | — |
| — | 3.60 | 7.25 | 5.42 | +0.66 | 29.0% | 183 | 29.0% | -0.35 | 2.48 | 1.57 | 3.40 | — |
| — | 3.40 | 6.60 | 5.00 | +0.61 | 28.7% | 184 | 28.7% | -0.39 | 2.69 | 1.79 | 3.60 | — |
| — | 2.95 | 5.70 | 4.33 | +0.57 | 28.4% | 185 | 28.4% | -0.43 | 3.15 | 2.30 | 4.00 | — |
| — | 2.82 | 4.50 | 3.66 | +0.52 | 28.2% | 186 | 28.2% | -0.48 | 3.25 | 2.49 | 4.00 | — |
| — | 2.46 | 3.30 | 2.88 | +0.48 | 28.0% | 187 | 28.0% | -0.53 | 3.79 | 2.69 | 4.90 | — |
| — | 1.86 | 4.65 | 3.25 | +0.45 | 27.9% | 187.5 | 27.9% | -0.55 | 4.12 | 2.58 | 5.65 | — |
| — | 1.81 | 4.15 | 2.98 | +0.43 | 27.8% | 188 | 27.8% | -0.57 | 4.38 | 2.81 | 5.95 | — |
| — | 1.34 | 2.87 | 2.10 | +0.39 | 27.7% | 189 | 27.7% | -0.62 | 4.88 | 3.15 | 6.60 | — |
| — | 1.34 | 2.38 | 1.86 | +0.34 | 27.6% | 190 | 27.6% | -0.67 | 5.88 | 4.35 | 7.40 | — |
| — | 1.02 | 1.91 | 1.47 | +0.30 | 27.5% | 191 | 27.5% | -0.71 | 6.20 | 4.30 | 8.10 | — |
| — | 0.61 | 2.30 | 1.46 | +0.26 | 27.4% | 192 | 27.4% | -0.75 | 6.97 | 5.10 | 8.85 | — |
| — | 0.62 | 2.18 | 1.40 | +0.24 | 27.3% | 192.5 | 27.3% | -0.77 | 7.30 | 5.40 | 9.20 | — |
| — | 0.47 | 1.41 | 0.94 | +0.22 | 27.3% | 193 | 27.3% | -0.79 | 7.60 | 5.75 | 9.45 | — |
| — | 0.37 | 1.46 | 0.92 | +0.19 | 27.2% | 194 | 27.2% | -0.82 | 8.50 | 6.60 | 10.40 | — |
| — | 0.27 | 1.20 | 0.73 | +0.16 | 27.2% | 195 | 27.2% | -0.85 | 9.57 | 8.05 | 11.10 | — |
| — | 0.01 | 1.10 | 0.56 | +0.13 | 27.2% | 196 | 27.2% | -0.88 | 10.28 | 8.35 | 12.20 | — |
| — | 0.21 | 0.93 | 0.57 | +0.11 | 27.2% | 197 | 27.2% | -0.90 | 11.38 | 9.65 | 13.10 | — |
| — | 0.20 | 1.30 | 0.75 | +0.09 | 27.2% | 198 | 27.2% | -0.92 | 12.30 | 10.55 | 14.05 | — |
| — | — | 0.95 | — | +0.07 | 27.2% | 199 | 27.2% | -0.94 | 13.07 | 11.15 | 15.00 | — |
| — | 0.06 | 0.40 | 0.23 | +0.06 | 27.2% | 200 | 27.2% | -0.96 | 14.03 | 12.10 | 15.95 | — |
| — | — | 1.12 | — | +0.03 | 27.3% | 202.5 | 27.3% | -0.98 | 16.45 | 14.50 | 18.40 | — |
| — | 0.03 | 0.10 | 0.07 | +0.02 | 27.4% | 205 | 27.4% | -1.00 | 18.82 | 16.95 | 20.70 | — |
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.