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 | |
| — | 16.50 | 20.50 | 18.50 | +0.95 | 36.4% | 168 | 36.4% | -0.05 | — | — | 2.62 | — |
| — | 15.70 | 19.75 | 17.73 | +0.94 | 36.2% | 169 | 36.2% | -0.06 | — | — | 2.30 | — |
| — | 14.75 | 18.55 | 16.65 | +0.93 | 36.1% | 170 | 36.1% | -0.07 | — | — | 1.24 | — |
| — | 13.70 | 17.95 | 15.82 | +0.92 | 35.9% | 171 | 35.9% | -0.08 | 1.36 | 0.10 | 2.63 | — |
| — | 13.75 | 17.05 | 15.40 | +0.91 | 35.8% | 172 | 35.8% | -0.09 | — | — | 2.90 | — |
| — | 12.30 | 16.60 | 14.45 | +0.90 | 35.7% | 172.5 | 35.7% | -0.10 | — | — | 2.99 | — |
| — | 12.60 | 16.15 | 14.38 | +0.89 | 35.7% | 173 | 35.7% | -0.11 | — | — | 3.00 | — |
| — | 11.10 | 15.00 | 13.05 | +0.88 | 35.6% | 174 | 35.6% | -0.12 | 1.73 | 0.35 | 3.10 | — |
| — | 10.85 | 14.40 | 12.62 | +0.86 | 35.4% | 175 | 35.4% | -0.14 | — | — | 1.56 | — |
| — | 9.45 | 13.60 | 11.53 | +0.84 | 35.4% | 176 | 35.4% | -0.16 | — | — | 2.03 | — |
| — | 9.35 | 12.75 | 11.05 | +0.81 | 35.3% | 177 | 35.3% | -0.19 | — | — | 3.30 | — |
| — | 8.70 | 12.35 | 10.53 | +0.80 | 35.2% | 177.5 | 35.2% | -0.20 | — | — | 3.40 | — |
| — | 8.00 | 11.95 | 9.97 | +0.79 | 35.2% | 178 | 35.2% | -0.21 | — | — | 3.25 | — |
| — | 7.15 | 11.20 | 9.18 | +0.76 | 35.1% | 179 | 35.1% | -0.24 | 1.50 | 0.18 | 2.82 | — |
| — | 6.65 | 10.45 | 8.55 | +0.74 | 35.0% | 180 | 35.0% | -0.27 | 1.76 | 1.14 | 2.38 | — |
| — | 5.90 | 9.75 | 7.83 | +0.70 | 35.0% | 181 | 35.0% | -0.30 | 2.48 | 0.50 | 4.45 | — |
| — | 5.15 | 9.10 | 7.12 | +0.67 | 34.9% | 182 | 34.9% | -0.33 | 2.52 | 0.35 | 4.70 | — |
| — | 4.25 | 8.75 | 6.50 | +0.65 | 34.9% | 182.5 | 34.9% | -0.35 | 2.98 | 1.30 | 4.65 | — |
| — | 4.00 | 8.45 | 6.22 | +0.64 | 34.9% | 183 | 34.9% | -0.36 | 3.23 | 1.50 | 4.95 | — |
| — | 3.15 | 7.80 | 5.47 | +0.60 | 34.9% | 184 | 34.9% | -0.40 | 2.89 | 0.78 | 5.00 | — |
| — | 2.80 | 7.25 | 5.03 | +0.57 | 34.9% | 185 | 34.9% | -0.44 | 3.84 | 1.68 | 6.00 | — |
| — | 3.05 | 6.50 | 4.78 | +0.53 | 34.9% | 186 | 34.9% | -0.47 | 4.40 | 2.30 | 6.50 | — |
| — | 3.20 | 5.10 | 4.15 | +0.49 | 34.9% | 187 | 34.9% | -0.51 | 4.20 | 2.10 | 6.30 | — |
| — | 2.40 | 6.00 | 4.20 | +0.47 | 35.0% | 187.5 | 35.0% | -0.53 | 5.20 | 3.40 | 7.00 | — |
| — | 1.24 | 4.95 | 3.10 | +0.46 | 35.0% | 188 | 35.0% | -0.55 | 4.78 | 3.50 | 6.05 | — |
| — | 0.76 | 5.00 | 2.88 | +0.42 | 35.1% | 189 | 35.1% | -0.58 | 5.78 | 3.55 | 8.00 | — |
| — | 0.40 | 5.00 | 2.70 | +0.39 | 35.1% | 190 | 35.1% | -0.62 | 6.28 | 4.05 | 8.50 | — |
| — | 0.35 | 2.94 | 1.65 | +0.35 | 35.2% | 191 | 35.2% | -0.65 | 7.20 | 5.40 | 9.00 | — |
| — | 0.80 | 5.00 | 2.90 | +0.32 | 35.3% | 192 | 35.3% | -0.68 | 7.15 | 5.45 | 8.85 | — |
| — | 0.65 | 2.82 | 1.74 | +0.31 | 35.4% | 192.5 | 35.4% | -0.70 | 8.25 | 6.00 | 10.50 | — |
| — | — | 2.96 | — | +0.26 | 35.6% | 194 | 35.6% | -0.74 | 9.20 | 7.00 | 11.40 | — |
| — | 0.25 | 5.00 | 2.62 | +0.24 | 35.7% | 195 | 35.7% | -0.77 | 10.18 | 7.95 | 12.40 | — |
| — | — | 2.87 | — | +0.21 | 35.8% | 196 | 35.8% | -0.79 | 10.90 | 8.80 | 13.00 | — |
| — | — | 4.25 | — | +0.19 | 36.0% | 197 | 36.0% | -0.81 | 12.10 | 10.20 | 14.00 | — |
| — | 0.05 | 3.90 | 1.98 | +0.18 | 36.1% | 197.5 | 36.1% | -0.83 | 12.38 | 10.25 | 14.50 | — |
| — | — | 4.80 | — | +0.17 | 36.1% | 198 | 36.1% | -0.84 | 12.72 | 10.50 | 14.95 | — |
| — | — | 3.15 | — | +0.15 | 36.3% | 199 | 36.3% | -0.85 | 13.78 | 12.10 | 15.45 | — |
| — | — | 1.00 | — | +0.14 | 36.5% | 200 | 36.5% | -0.87 | 14.35 | 12.20 | 16.50 | — |
| — | — | 2.64 | — | +0.10 | 36.9% | 202.5 | 36.9% | -0.91 | 17.10 | 15.20 | 19.00 | — |
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.