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 | |
| — | 19.35 | 22.30 | 20.82 | +0.77 | 33.9% | 170 | 33.9% | -0.23 | 3.75 | 3.35 | 4.15 | — |
| — | 18.05 | 21.95 | 20.00 | +0.76 | 33.7% | 171 | 33.7% | -0.24 | 4.03 | 2.56 | 5.50 | — |
| — | 17.25 | 21.15 | 19.20 | +0.75 | 33.5% | 172 | 33.5% | -0.26 | 4.10 | 3.25 | 4.95 | — |
| — | 16.50 | 20.45 | 18.48 | +0.73 | 33.3% | 173 | 33.3% | -0.27 | 4.25 | 3.45 | 5.05 | — |
| — | 16.25 | 19.75 | 18.00 | +0.72 | 33.1% | 174 | 33.1% | -0.28 | 4.50 | 3.60 | 5.40 | — |
| — | 15.35 | 18.50 | 16.93 | +0.71 | 32.8% | 175 | 32.8% | -0.29 | 4.80 | 3.90 | 5.70 | — |
| — | 14.70 | 17.85 | 16.27 | +0.70 | 32.6% | 176 | 32.6% | -0.31 | 4.80 | 3.45 | 6.15 | — |
| — | 13.65 | 17.55 | 15.60 | +0.68 | 32.4% | 177 | 32.4% | -0.32 | 5.35 | 4.30 | 6.40 | — |
| — | 13.05 | 16.60 | 14.82 | +0.67 | 32.2% | 178 | 32.2% | -0.34 | 5.65 | 4.50 | 6.80 | — |
| — | 12.25 | 16.10 | 14.18 | +0.65 | 32.0% | 179 | 32.0% | -0.35 | 5.92 | 4.75 | 7.10 | — |
| — | 12.15 | 15.35 | 13.75 | +0.64 | 31.8% | 180 | 31.8% | -0.37 | 6.30 | 5.20 | 7.40 | — |
| — | 11.35 | 14.80 | 13.07 | +0.62 | 31.6% | 181 | 31.6% | -0.38 | 6.60 | 5.40 | 7.80 | — |
| — | 10.30 | 14.15 | 12.22 | +0.61 | 31.4% | 182 | 31.4% | -0.40 | 7.08 | 5.30 | 8.85 | — |
| — | 10.85 | 12.55 | 11.70 | +0.59 | 31.3% | 183 | 31.3% | -0.41 | 7.60 | 6.20 | 9.00 | — |
| — | 9.50 | 12.70 | 11.10 | +0.58 | 31.1% | 184 | 31.1% | -0.43 | 7.53 | 6.55 | 8.50 | — |
| — | 9.20 | 11.50 | 10.35 | +0.56 | 30.9% | 185 | 30.9% | -0.45 | 8.07 | 6.75 | 9.40 | — |
| — | 8.60 | 11.75 | 10.18 | +0.54 | 30.7% | 186 | 30.7% | -0.46 | 8.72 | 7.20 | 10.25 | — |
| — | 8.00 | 11.20 | 9.60 | +0.53 | 30.6% | 187 | 30.6% | -0.48 | 9.20 | 7.65 | 10.75 | — |
| — | 7.45 | 10.30 | 8.88 | +0.51 | 30.4% | 188 | 30.4% | -0.50 | 9.65 | 7.90 | 11.40 | — |
| — | 6.85 | 9.00 | 7.92 | +0.49 | 30.3% | 189 | 30.3% | -0.51 | 10.18 | 8.60 | 11.75 | — |
| — | 6.65 | 9.30 | 7.97 | +0.48 | 30.1% | 190 | 30.1% | -0.53 | 10.65 | 9.10 | 12.20 | — |
| — | 6.05 | 9.00 | 7.53 | +0.46 | 30.0% | 191 | 30.0% | -0.55 | 11.28 | 9.55 | 13.00 | — |
| — | 5.45 | 8.45 | 6.95 | +0.44 | 29.8% | 192 | 29.8% | -0.56 | 11.85 | 10.10 | 13.60 | — |
| — | 5.10 | 8.20 | 6.65 | +0.43 | 29.7% | 193 | 29.7% | -0.58 | 12.32 | 10.60 | 14.05 | — |
| — | 4.70 | 7.70 | 6.20 | +0.41 | 29.5% | 194 | 29.5% | -0.60 | 13.00 | 11.55 | 14.45 | — |
| — | 4.55 | 7.00 | 5.78 | +0.39 | 29.4% | 195 | 29.4% | -0.62 | 13.62 | 11.75 | 15.50 | — |
| — | 4.10 | 6.35 | 5.22 | +0.38 | 29.3% | 196 | 29.3% | -0.63 | 14.25 | 12.35 | 16.15 | — |
| — | 4.20 | 6.65 | 5.42 | +0.36 | 29.2% | 197 | 29.2% | -0.65 | 14.90 | 13.05 | 16.75 | — |
| — | 3.25 | 6.35 | 4.80 | +0.35 | 29.1% | 198 | 29.1% | -0.67 | 15.65 | 13.80 | 17.50 | — |
| — | 3.15 | 5.75 | 4.45 | +0.33 | 29.0% | 199 | 29.0% | -0.68 | 16.12 | 14.50 | 17.75 | — |
| — | 3.15 | 5.40 | 4.28 | +0.31 | 28.9% | 200 | 28.9% | -0.70 | 16.85 | 15.15 | 18.55 | — |
| — | 2.05 | 3.45 | 2.75 | +0.24 | 28.6% | 205 | 28.6% | -0.77 | 20.75 | 18.85 | 22.65 | — |
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.