Spot 186.00
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 00:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.70 | 21.90 | 19.80 | +0.88 | 33.1% | 168 | 33.1% | -0.14 | 1.93 | 0.20 | 3.65 | — |
| — | 16.70 | 21.05 | 18.88 | +0.87 | 32.9% | 169 | 32.9% | -0.16 | 2.05 | 0.75 | 3.35 | — |
| — | 16.00 | 20.20 | 18.10 | +0.86 | 32.8% | 170 | 32.8% | -0.17 | — | — | 2.40 | — |
| — | 15.10 | 19.40 | 17.25 | +0.84 | 32.7% | 171 | 32.7% | -0.19 | 2.40 | 0.84 | 3.95 | — |
| — | 14.20 | 18.60 | 16.40 | +0.83 | 32.6% | 172 | 32.6% | -0.20 | — | — | 4.15 | — |
| — | 14.00 | 18.20 | 16.10 | +0.82 | 32.5% | 172.5 | 32.5% | -0.21 | — | — | 4.30 | — |
| — | 13.50 | 17.60 | 15.55 | +0.81 | 32.5% | 173 | 32.5% | -0.22 | 2.63 | 0.86 | 4.40 | — |
| — | 12.75 | 17.00 | 14.88 | +0.79 | 32.4% | 174 | 32.4% | -0.24 | 2.88 | 1.06 | 4.70 | — |
| — | 12.00 | 16.25 | 14.12 | +0.78 | 32.3% | 175 | 32.3% | -0.26 | 2.83 | 1.52 | 4.15 | — |
| — | 11.10 | 15.50 | 13.30 | +0.76 | 32.2% | 176 | 32.2% | -0.28 | 2.44 | 0.62 | 4.25 | — |
| — | 10.50 | 14.80 | 12.65 | +0.74 | 32.1% | 177 | 32.1% | -0.29 | 2.65 | 1.16 | 4.15 | — |
| — | 10.45 | 14.40 | 12.43 | +0.73 | 32.1% | 177.5 | 32.1% | -0.30 | 3.39 | 2.33 | 4.45 | — |
| — | 9.80 | 14.10 | 11.95 | +0.72 | 32.1% | 178 | 32.1% | -0.31 | 3.23 | 1.45 | 5.00 | — |
| — | 9.10 | 12.80 | 10.95 | +0.70 | 32.0% | 179 | 32.0% | -0.34 | 3.29 | 1.58 | 5.00 | — |
| — | 8.45 | 12.45 | 10.45 | +0.67 | 32.0% | 180 | 32.0% | -0.36 | 3.74 | 2.13 | 5.35 | — |
| — | 7.85 | 11.50 | 9.68 | +0.65 | 31.9% | 181 | 31.9% | -0.38 | 4.29 | 2.58 | 6.00 | — |
| — | 7.25 | 11.00 | 9.12 | +0.63 | 31.9% | 182 | 31.9% | -0.40 | 4.71 | 2.98 | 6.45 | — |
| — | 6.95 | 10.70 | 8.82 | +0.62 | 31.9% | 182.5 | 31.9% | -0.41 | 4.95 | 3.35 | 6.55 | — |
| — | 6.65 | 10.80 | 8.72 | +0.61 | 31.8% | 183 | 31.8% | -0.43 | 5.17 | 3.45 | 6.90 | — |
| — | 6.45 | 10.40 | 8.43 | +0.58 | 31.8% | 184 | 31.8% | -0.45 | 6.15 | 3.80 | 8.50 | — |
| — | 5.10 | 9.40 | 7.25 | +0.56 | 31.8% | 185 | 31.8% | -0.47 | 6.40 | 4.15 | 8.65 | — |
| — | 4.50 | 9.35 | 6.92 | +0.54 | 31.8% | 186 | 31.8% | -0.49 | 6.45 | 4.75 | 8.15 | — |
| — | 4.40 | 8.90 | 6.65 | +0.51 | 31.8% | 187 | 31.8% | -0.52 | 7.10 | 5.15 | 9.05 | — |
| — | 4.45 | 8.30 | 6.38 | +0.50 | 31.8% | 187.5 | 31.8% | -0.53 | 7.70 | 5.45 | 9.95 | — |
| — | 4.55 | 8.45 | 6.50 | +0.49 | 31.8% | 188 | 31.8% | -0.54 | 7.35 | 5.50 | 9.20 | — |
| — | 4.00 | 7.90 | 5.95 | +0.46 | 31.8% | 189 | 31.8% | -0.56 | 7.95 | 6.30 | 9.60 | — |
| — | 3.20 | 7.55 | 5.38 | +0.44 | 31.8% | 190 | 31.8% | -0.58 | 8.82 | 6.90 | 10.75 | — |
| — | 2.50 | 6.95 | 4.72 | +0.42 | 31.8% | 191 | 31.8% | -0.61 | 9.50 | 7.80 | 11.20 | — |
| — | 2.52 | 6.85 | 4.68 | +0.40 | 31.9% | 192 | 31.9% | -0.63 | 9.97 | 8.15 | 11.80 | — |
| — | 2.90 | 7.00 | 4.95 | +0.39 | 31.9% | 192.5 | 31.9% | -0.64 | 10.30 | 8.50 | 12.10 | — |
| — | 2.25 | 4.75 | 3.50 | +0.35 | 31.9% | 194 | 31.9% | -0.67 | 11.35 | 9.55 | 13.15 | — |
| — | 1.85 | 4.60 | 3.23 | +0.33 | 32.0% | 195 | 32.0% | -0.69 | 12.07 | 10.25 | 13.90 | — |
| — | 1.20 | 5.65 | 3.42 | +0.31 | 32.1% | 196 | 32.1% | -0.71 | 13.03 | 11.00 | 15.05 | — |
| — | 0.50 | 4.00 | 2.25 | +0.30 | 32.1% | 197 | 32.1% | -0.72 | 13.90 | 11.75 | 16.05 | — |
| — | 0.95 | 4.10 | 2.52 | +0.28 | 32.2% | 198 | 32.2% | -0.74 | 14.88 | 12.85 | 16.90 | — |
| — | 0.20 | 4.05 | 2.12 | +0.26 | 32.3% | 199 | 32.3% | -0.76 | 15.47 | 13.30 | 17.65 | — |
| — | 1.47 | 4.25 | 2.86 | +0.24 | 32.4% | 200 | 32.4% | -0.77 | 16.23 | 14.15 | 18.30 | — |
| — | 0.05 | 4.95 | 2.50 | +0.21 | 32.6% | 202.5 | 32.6% | -0.81 | 18.38 | 16.35 | 20.40 | — |
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.