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 | |
| — | 16.15 | 20.35 | 18.25 | +0.99 | 42.3% | 168 | 42.3% | -0.01 | — | — | 0.75 | — |
| — | 15.15 | 19.45 | 17.30 | +0.99 | 41.9% | 169 | 41.9% | -0.01 | — | — | 0.95 | — |
| — | 14.10 | 18.50 | 16.30 | +0.98 | 41.6% | 170 | 41.6% | -0.02 | — | — | 0.81 | — |
| — | 13.10 | 17.50 | 15.30 | — | — | 171 | — | — | — | — | 1.15 | — |
| — | 12.30 | 16.50 | 14.40 | +0.97 | 40.9% | 172 | 40.9% | -0.03 | 1.15 | 0.05 | 2.25 | — |
| — | 12.00 | 16.05 | 14.03 | +0.97 | 40.7% | 172.5 | — | — | — | — | 1.79 | — |
| — | 11.15 | 15.20 | 13.18 | +0.96 | 40.5% | 173 | 40.5% | -0.04 | — | — | 2.45 | — |
| — | 10.70 | 13.90 | 12.30 | +0.95 | 40.2% | 174 | 40.2% | -0.05 | — | — | 2.49 | — |
| — | 9.25 | 13.65 | 11.45 | +0.94 | 39.9% | 175 | 39.9% | -0.06 | — | — | 0.35 | — |
| — | 8.55 | 11.65 | 10.10 | +0.92 | 39.6% | 176 | 39.6% | -0.08 | — | — | 0.45 | — |
| — | 8.20 | 11.00 | 9.60 | +0.90 | 39.3% | 177 | 39.3% | -0.10 | — | — | 2.70 | — |
| — | 7.10 | 10.50 | 8.80 | +0.89 | 39.2% | 177.5 | 39.2% | -0.11 | — | — | 0.67 | — |
| — | 6.60 | 10.90 | 8.75 | +0.87 | 39.1% | 178 | 39.1% | -0.13 | 0.78 | 0.40 | 1.15 | — |
| — | 5.90 | 8.95 | 7.42 | +0.85 | 38.8% | 179 | 38.8% | -0.15 | — | — | 1.02 | — |
| — | 6.15 | 8.20 | 7.17 | +0.81 | 38.6% | 180 | 38.6% | -0.19 | 0.71 | 0.37 | 1.06 | — |
| — | 4.15 | 8.35 | 6.25 | +0.77 | 38.3% | 181 | 38.3% | -0.23 | 1.80 | 0.46 | 3.15 | — |
| — | 3.55 | 7.55 | 5.55 | +0.73 | 38.1% | 182 | 38.1% | -0.27 | 1.21 | 0.65 | 1.77 | — |
| — | 3.00 | 6.15 | 4.58 | +0.71 | 38.0% | 182.5 | 38.0% | -0.29 | — | — | 1.49 | — |
| — | 2.15 | 6.75 | 4.45 | +0.68 | 37.9% | 183 | 37.9% | -0.31 | 1.78 | 0.17 | 3.40 | — |
| — | 2.33 | 5.85 | 4.09 | +0.63 | 37.7% | 184 | 37.7% | -0.36 | 1.70 | 1.18 | 2.21 | — |
| — | 2.31 | 4.65 | 3.48 | +0.58 | 37.5% | 185 | 37.5% | -0.42 | 2.06 | 1.53 | 2.60 | — |
| — | 2.01 | 3.20 | 2.60 | +0.53 | 37.4% | 186 | 37.4% | -0.47 | 2.60 | 0.30 | 4.90 | — |
| — | 0.95 | 3.25 | 2.10 | +0.47 | 37.3% | 187 | 37.3% | -0.53 | 2.67 | 0.85 | 4.50 | — |
| — | 1.46 | 2.74 | 2.10 | +0.44 | 37.3% | 187.5 | 37.3% | -0.56 | 3.47 | 2.64 | 4.30 | — |
| — | 1.43 | 2.51 | 1.97 | +0.41 | 37.2% | 188 | 37.2% | -0.59 | 4.08 | 2.15 | 6.00 | — |
| — | 0.06 | 2.59 | 1.32 | +0.36 | 37.2% | 189 | 37.2% | -0.64 | 4.28 | 2.25 | 6.30 | — |
| — | 0.25 | 1.93 | 1.09 | +0.31 | 37.2% | 190 | 37.2% | -0.69 | 4.64 | 2.89 | 6.40 | — |
| — | 0.40 | 1.69 | 1.04 | +0.27 | 37.3% | 191 | 37.3% | -0.74 | 5.75 | 3.60 | 7.90 | — |
| — | — | 1.65 | — | +0.22 | 37.4% | 192 | 37.4% | -0.78 | 5.88 | 4.40 | 7.35 | — |
| — | — | 1.61 | — | +0.20 | 37.4% | 192.5 | 37.4% | -0.80 | 7.50 | 5.85 | 9.15 | — |
| — | — | 1.49 | — | +0.15 | 37.6% | 194 | 37.6% | -0.85 | 7.90 | 6.15 | 9.65 | — |
| — | — | 2.71 | — | +0.13 | 37.7% | 195 | 37.7% | -0.88 | 9.72 | 8.15 | 11.30 | — |
| — | — | 2.44 | — | +0.10 | 37.9% | 196 | 37.9% | -0.90 | 9.78 | 8.00 | 11.55 | — |
| — | — | 2.38 | — | +0.08 | 38.0% | 197 | 38.0% | -0.92 | 11.53 | 9.70 | 13.35 | — |
| — | — | 2.36 | — | +0.08 | 38.1% | 197.5 | 38.1% | -0.93 | 11.55 | 9.40 | 13.70 | — |
| — | — | 2.34 | — | +0.07 | 38.2% | 198 | 38.2% | -0.94 | 12.10 | 9.90 | 14.30 | — |
| — | — | 4.80 | — | +0.05 | 38.4% | 199 | 38.4% | -0.95 | 13.05 | 10.85 | 15.25 | — |
| — | — | 0.51 | — | +0.04 | 38.6% | 200 | 38.6% | -0.96 | 13.97 | 11.95 | 16.00 | — |
| — | — | 4.75 | — | +0.02 | 39.4% | 202.5 | 39.4% | -0.98 | 16.62 | 14.75 | 18.50 | — |
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.