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 | |
| — | 16.70 | 20.30 | 18.50 | +0.97 | 32.4% | 167.5 | 32.4% | -0.03 | — | — | 0.55 | — |
| — | 16.60 | 19.70 | 18.15 | +0.97 | 32.0% | 168 | 32.0% | -0.03 | — | — | 0.36 | — |
| — | 15.20 | 18.65 | 16.93 | +0.96 | 31.4% | 169 | 31.4% | -0.04 | — | — | 0.78 | — |
| — | 14.20 | 17.25 | 15.72 | +0.95 | 30.8% | 170 | 30.8% | -0.05 | 0.18 | 0.02 | 0.34 | — |
| — | 14.05 | 15.75 | 14.90 | +0.94 | 30.1% | 171 | 30.1% | -0.06 | — | — | 0.41 | — |
| — | 13.05 | 15.15 | 14.10 | +0.93 | 29.5% | 172 | 29.5% | -0.07 | — | — | 0.55 | — |
| — | 12.50 | 14.70 | 13.60 | +0.92 | 29.2% | 172.5 | 29.2% | -0.08 | — | — | 0.61 | — |
| — | 12.00 | 14.65 | 13.32 | +0.91 | 28.9% | 173 | 28.9% | -0.09 | 0.41 | 0.10 | 0.72 | — |
| — | 11.70 | 12.90 | 12.30 | +0.90 | 28.2% | 174 | 28.2% | -0.10 | 0.23 | 0.01 | 0.44 | — |
| — | 10.15 | 12.60 | 11.38 | +0.87 | 27.6% | 175 | 27.6% | -0.13 | 0.32 | 0.18 | 0.45 | — |
| — | 9.55 | 11.20 | 10.38 | +0.85 | 27.0% | 176 | 27.0% | -0.15 | 0.23 | 0.10 | 0.35 | — |
| — | 8.50 | 10.25 | 9.38 | +0.82 | 26.3% | 177 | 26.3% | -0.18 | — | — | 0.60 | — |
| — | 8.05 | 10.30 | 9.18 | +0.81 | 26.0% | 177.5 | 26.0% | -0.19 | — | — | 0.63 | — |
| — | 7.45 | 9.40 | 8.43 | +0.79 | 25.7% | 178 | 25.7% | -0.21 | — | — | 0.81 | — |
| — | 6.45 | 8.65 | 7.55 | +0.75 | 25.1% | 179 | 25.1% | -0.25 | 0.47 | 0.35 | 0.59 | — |
| — | 6.30 | 7.45 | 6.88 | +0.71 | 24.5% | 180 | 24.5% | -0.29 | 0.52 | 0.40 | 0.64 | — |
| — | 5.45 | 6.45 | 5.95 | +0.66 | 23.9% | 181 | 23.9% | -0.34 | 0.70 | 0.45 | 0.95 | — |
| — | 4.65 | 6.05 | 5.35 | +0.61 | 23.4% | 182 | 23.4% | -0.39 | 0.94 | 0.70 | 1.18 | — |
| — | 4.35 | 5.15 | 4.75 | +0.58 | 23.1% | 182.5 | 23.1% | -0.42 | 0.98 | 0.41 | 1.55 | — |
| — | 3.90 | 4.80 | 4.35 | +0.55 | 22.9% | 183 | — | — | 1.24 | 0.92 | 1.55 | — |
| — | 3.30 | 4.10 | 3.70 | — | — | 184 | — | — | 1.82 | 1.30 | 2.35 | — |
| — | 2.62 | 3.30 | 2.96 | — | — | 185 | — | — | 1.87 | 1.74 | 2.00 | — |
| — | 1.92 | 2.73 | 2.33 | — | — | 186 | — | — | 2.15 | 1.67 | 2.63 | — |
| — | 1.41 | 2.31 | 1.86 | — | — | 187 | — | — | 2.79 | 2.33 | 3.25 | — |
| — | 0.91 | 1.80 | 1.35 | — | — | 187.5 | — | — | 2.90 | 2.40 | 3.40 | — |
| — | 1.12 | 1.83 | 1.48 | — | — | 188 | — | — | 3.35 | 2.80 | 3.90 | — |
| — | 0.12 | 1.79 | 0.95 | — | — | 189 | — | — | 3.90 | 3.50 | 4.30 | — |
| — | 0.53 | 0.99 | 0.76 | — | — | 190 | — | — | 4.85 | 3.90 | 5.80 | — |
| — | 0.37 | 0.85 | 0.61 | — | — | 191 | — | — | 6.03 | 4.75 | 7.30 | — |
| — | — | 0.93 | — | — | — | 192 | 21.4% | -0.92 | 6.15 | 5.50 | 6.80 | — |
| — | — | 1.06 | — | — | — | 192.5 | — | — | 6.75 | 5.90 | 7.60 | — |
| — | 0.01 | 0.48 | 0.24 | — | — | 193 | — | — | 7.28 | 5.90 | 8.65 | — |
| — | — | 0.51 | — | — | — | 194 | — | — | 8.07 | 6.80 | 9.35 | — |
| — | — | 0.58 | — | +0.04 | 21.8% | 195 | — | — | 9.12 | 8.20 | 10.05 | — |
| — | — | 1.25 | — | — | — | 196 | — | — | 10.30 | 8.65 | 11.95 | — |
| — | — | 1.07 | — | +0.02 | 22.2% | 197 | 22.2% | -1.00 | 11.53 | 10.15 | 12.90 | — |
| — | — | 0.65 | — | +0.02 | 22.3% | 197.5 | 22.3% | -1.00 | 11.70 | 9.85 | 13.55 | — |
| — | — | 2.16 | — | +0.02 | 22.4% | 198 | 22.4% | -1.00 | 12.20 | 10.95 | 13.45 | — |
| — | — | 2.15 | — | +0.01 | 22.6% | 199 | 22.6% | -1.00 | 13.32 | 12.15 | 14.50 | — |
| — | — | 0.05 | — | +0.01 | 22.8% | 200 | 22.8% | -1.00 | 14.53 | 13.15 | 15.90 | — |
| — | — | 0.06 | — | +0.00 | 23.3% | 202.5 | 23.3% | -1.00 | 16.57 | 14.95 | 18.20 | — |
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.