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 | |
| — | 17.10 | 19.75 | 18.43 | +1.00 | 61.9% | 167.5 | 61.9% | -0.00 | — | — | 0.02 | — |
| — | 17.20 | 19.15 | 18.18 | +1.00 | 61.8% | 168 | 61.8% | -0.00 | — | — | 0.02 | — |
| — | 16.35 | 17.80 | 17.07 | +0.99 | 61.6% | 169 | 61.6% | -0.01 | — | — | 0.08 | — |
| — | 15.35 | 16.65 | 16.00 | +0.99 | 61.1% | 170 | 61.1% | -0.01 | — | — | 0.01 | — |
| — | 13.65 | 16.25 | 14.95 | +0.99 | 60.4% | 171 | 60.4% | -0.01 | — | — | 0.22 | — |
| — | 13.30 | 15.40 | 14.35 | +0.98 | 59.3% | 172 | 59.3% | -0.02 | 0.07 | 0.01 | 0.12 | — |
| — | 12.10 | 14.60 | 13.35 | +0.98 | 58.6% | 172.5 | 58.6% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 11.35 | 14.10 | 12.72 | +0.98 | 57.8% | 173 | 57.8% | -0.02 | 0.06 | 0.01 | 0.11 | — |
| — | 10.55 | 12.85 | 11.70 | +0.97 | 55.8% | 174 | 55.8% | -0.03 | — | — | 0.22 | — |
| — | 10.50 | 11.60 | 11.05 | +0.96 | 53.3% | 175 | 53.3% | -0.04 | 0.06 | 0.01 | 0.10 | — |
| — | 8.95 | 11.25 | 10.10 | +0.94 | 50.3% | 176 | 50.3% | -0.06 | — | — | 0.04 | — |
| — | 8.05 | 10.05 | 9.05 | +0.92 | 47.1% | 177 | 47.1% | -0.08 | — | — | 0.33 | — |
| — | 6.95 | 9.55 | 8.25 | +0.90 | 45.4% | 177.5 | 45.4% | -0.10 | — | — | 0.25 | — |
| — | 6.45 | 8.85 | 7.65 | +0.89 | 43.7% | 178 | 43.7% | -0.11 | 0.07 | 0.02 | 0.12 | — |
| — | 6.20 | 8.30 | 7.25 | +0.85 | 40.6% | 179 | 40.6% | -0.15 | — | — | 0.25 | — |
| — | 5.40 | 6.65 | 6.03 | +0.79 | 37.7% | 180 | 37.7% | -0.21 | — | — | 0.12 | — |
| — | 4.25 | 6.00 | 5.12 | +0.73 | 35.1% | 181 | 35.1% | -0.27 | 0.10 | 0.05 | 0.14 | — |
| — | 3.50 | 5.10 | 4.30 | +0.65 | 32.8% | 182 | 32.8% | -0.34 | — | — | 0.30 | — |
| — | 2.61 | 4.90 | 3.75 | +0.61 | 32.0% | 182.5 | 32.0% | -0.39 | — | — | 0.23 | — |
| — | 2.59 | 3.80 | 3.19 | +0.57 | 31.4% | 183 | 31.4% | -0.43 | 0.27 | 0.09 | 0.44 | — |
| — | 1.91 | 2.87 | 2.39 | +0.46 | 30.6% | 184 | 30.6% | -0.54 | 0.43 | 0.18 | 0.69 | — |
| — | 1.08 | 3.15 | 2.12 | +0.36 | 30.1% | 185 | 30.1% | -0.64 | 0.69 | 0.48 | 0.89 | — |
| — | 0.74 | 1.30 | 1.02 | +0.26 | 29.8% | 186 | 29.8% | -0.74 | 1.18 | 0.60 | 1.75 | — |
| — | 0.11 | 0.94 | 0.53 | +0.18 | 29.5% | 187 | 29.5% | -0.82 | 1.64 | 1.19 | 2.09 | — |
| 77 | — | 1.07 | — | +0.14 | 29.4% | 187.5 | 29.4% | -0.86 | 2.04 | 1.50 | 2.57 | — |
| — | 0.14 | 0.91 | 0.53 | +0.11 | 29.3% | 188 | 29.3% | -0.89 | 2.52 | 1.85 | 3.20 | — |
| — | 0.01 | 0.81 | 0.41 | +0.07 | 29.1% | 189 | 29.1% | -0.93 | 3.31 | 2.52 | 4.10 | — |
| — | 0.03 | 0.11 | 0.07 | +0.04 | 29.0% | 190 | 29.0% | -0.96 | 4.00 | 3.40 | 4.60 | — |
| — | 0.01 | 0.05 | 0.03 | +0.03 | 29.2% | 191 | 29.2% | -0.98 | 5.17 | 4.10 | 6.25 | — |
| — | — | 0.13 | — | +0.02 | 29.6% | 192 | 29.6% | -0.99 | 6.00 | 5.10 | 6.90 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 29.8% | 192.5 | 29.8% | -0.99 | 6.97 | 5.65 | 8.30 | — |
| — | — | 0.02 | — | +0.01 | 30.0% | 193 | 30.0% | -0.99 | 7.03 | 6.15 | 7.90 | — |
| — | — | 0.02 | — | +0.01 | 30.5% | 194 | 30.5% | -0.99 | 8.12 | 7.30 | 8.95 | — |
| — | — | 0.02 | — | +0.01 | 30.9% | 195 | 30.9% | -1.00 | 8.57 | 7.25 | 9.90 | — |
| — | — | 0.02 | — | +0.01 | 31.2% | 196 | 31.2% | -1.00 | 10.38 | 9.35 | 11.40 | — |
| — | — | 0.01 | — | +0.01 | 31.3% | 197 | 31.3% | -1.00 | 11.32 | 10.25 | 12.40 | — |
| — | — | 0.01 | — | +0.01 | 31.2% | 197.5 | 31.2% | -1.00 | 11.85 | 10.75 | 12.95 | — |
| — | — | 0.01 | — | +0.00 | 31.2% | 198 | 31.2% | -1.00 | 12.25 | 11.15 | 13.35 | — |
| — | — | 0.01 | — | +0.00 | 31.1% | 199 | 31.1% | -1.00 | 13.32 | 12.05 | 14.60 | — |
| — | — | 0.01 | — | +0.00 | 30.9% | 200 | 30.9% | -1.00 | 14.43 | 13.40 | 15.45 | — |
| — | — | 0.01 | — | +0.00 | 30.6% | 202.5 | 30.6% | -1.00 | 16.60 | 14.85 | 18.35 | — |
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.