Spot 186.00
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 03/09 22:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.05 | 18.90 | 17.98 | +0.86 | 30.0% | 169 | 30.0% | -0.15 | 0.81 | 0.60 | 1.02 | — |
| — | 15.65 | 18.80 | 17.23 | +0.84 | 29.6% | 170 | 29.6% | -0.16 | 1.02 | 0.80 | 1.24 | — |
| — | 14.70 | 17.40 | 16.05 | +0.83 | 29.2% | 171 | 29.2% | -0.18 | 1.11 | 0.74 | 1.49 | — |
| — | 14.05 | 16.90 | 15.47 | +0.81 | 28.8% | 172 | 28.8% | -0.19 | 0.97 | 0.58 | 1.36 | — |
| — | 13.25 | 15.30 | 14.28 | +0.79 | 28.4% | 173 | 28.4% | -0.21 | 1.35 | 0.94 | 1.77 | — |
| — | 12.45 | 14.60 | 13.53 | +0.77 | 28.0% | 174 | 28.0% | -0.23 | 1.24 | 0.86 | 1.62 | — |
| — | 11.30 | 14.40 | 12.85 | +0.75 | 27.7% | 175 | 27.7% | -0.25 | 1.50 | 1.02 | 1.98 | — |
| — | 10.70 | 12.80 | 11.75 | +0.73 | 27.3% | 176 | 27.3% | -0.27 | 1.64 | 1.19 | 2.09 | — |
| — | 9.95 | 11.90 | 10.93 | +0.71 | 27.0% | 177 | 27.0% | -0.30 | 1.92 | 1.67 | 2.17 | — |
| — | 9.70 | 11.75 | 10.72 | +0.70 | 26.8% | 177.5 | 26.8% | -0.31 | 2.12 | 1.75 | 2.49 | — |
| — | 10.00 | 11.45 | 10.72 | +0.68 | 26.7% | 178 | 26.7% | -0.32 | 1.81 | 1.06 | 2.57 | — |
| — | 9.15 | 10.70 | 9.93 | +0.66 | 26.3% | 179 | 26.3% | -0.35 | 2.44 | 1.99 | 2.88 | — |
| — | 8.40 | 9.55 | 8.97 | +0.63 | 26.1% | 180 | 26.1% | -0.38 | 2.75 | 2.50 | 3.00 | — |
| — | 7.90 | 8.75 | 8.32 | +0.60 | 25.8% | 181 | 25.8% | -0.40 | 3.12 | 2.50 | 3.75 | — |
| — | 6.80 | 9.00 | 7.90 | +0.57 | 25.5% | 182 | 25.5% | -0.43 | 3.33 | 2.85 | 3.80 | — |
| — | 6.75 | 8.15 | 7.45 | +0.56 | 25.4% | 182.5 | 25.4% | -0.45 | 3.70 | 3.05 | 4.35 | — |
| — | 6.50 | 7.45 | 6.97 | +0.54 | 25.2% | 183 | 25.2% | -0.47 | 3.83 | 3.10 | 4.55 | — |
| — | 5.75 | 6.85 | 6.30 | +0.51 | 25.0% | 184 | 25.0% | -0.50 | 3.88 | 3.45 | 4.30 | — |
| — | 4.95 | 7.00 | 5.97 | +0.48 | 24.8% | 185 | 24.8% | -0.53 | 4.40 | 3.90 | 4.90 | — |
| — | 3.80 | 6.40 | 5.10 | +0.45 | 24.6% | 186 | 24.6% | -0.56 | 4.42 | 3.60 | 5.25 | — |
| — | 3.35 | 5.90 | 4.62 | +0.41 | 24.4% | 187 | 24.4% | -0.59 | 5.28 | 4.55 | 6.00 | — |
| — | 3.15 | 5.50 | 4.33 | +0.40 | 24.3% | 187.5 | 24.3% | -0.61 | 5.42 | 4.95 | 5.90 | — |
| — | 3.05 | 5.05 | 4.05 | +0.38 | 24.2% | 188 | 24.2% | -0.62 | 5.83 | 4.45 | 7.20 | — |
| — | 3.15 | 4.10 | 3.62 | +0.35 | 24.0% | 189 | 24.0% | -0.66 | 6.47 | 5.80 | 7.15 | — |
| — | 2.37 | 3.70 | 3.04 | +0.32 | 23.8% | 190 | 23.8% | -0.69 | 6.83 | 6.30 | 7.35 | — |
| — | 2.30 | 3.20 | 2.75 | +0.29 | 23.7% | 191 | 23.7% | -0.71 | 7.53 | 6.75 | 8.30 | — |
| — | 1.88 | 2.95 | 2.42 | +0.27 | 23.6% | 192 | 23.6% | -0.74 | 8.10 | 7.45 | 8.75 | — |
| — | 1.83 | 2.61 | 2.22 | +0.25 | 23.5% | 192.5 | 23.5% | -0.75 | 8.60 | 7.85 | 9.35 | — |
| — | 1.61 | 2.40 | 2.00 | +0.24 | 23.5% | 193 | 23.5% | -0.77 | 8.70 | 7.40 | 10.00 | — |
| — | 1.09 | 2.24 | 1.67 | +0.22 | 23.4% | 194 | 23.4% | -0.79 | 9.57 | 8.25 | 10.90 | — |
| — | 1.23 | 1.91 | 1.57 | +0.19 | 23.3% | 195 | 23.3% | -0.82 | 10.43 | 9.60 | 11.25 | — |
| — | 0.77 | 1.72 | 1.25 | +0.17 | 23.2% | 196 | 23.2% | -0.84 | 10.97 | 10.25 | 11.70 | — |
| — | 0.55 | 3.25 | 1.90 | +0.15 | 23.1% | 197 | 23.1% | -0.85 | 11.82 | 11.00 | 12.65 | — |
| — | 0.43 | 1.76 | 1.09 | +0.15 | 23.1% | 197.5 | 23.1% | -0.86 | 12.25 | 10.45 | 14.05 | — |
| — | 0.50 | 1.67 | 1.08 | +0.14 | 23.1% | 198 | 23.1% | -0.87 | 13.03 | 11.90 | 14.15 | — |
| — | 0.48 | 1.16 | 0.82 | +0.12 | 23.1% | 199 | 23.1% | -0.89 | 13.55 | 12.25 | 14.85 | — |
| — | 0.36 | 0.99 | 0.68 | +0.11 | 23.1% | 200 | 23.1% | -0.90 | 14.78 | 13.75 | 15.80 | — |
| — | 0.22 | 0.78 | 0.50 | +0.08 | 23.1% | 202.5 | 23.1% | -0.93 | 17.10 | 15.90 | 18.30 | — |
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.