Spot 187.17
· 230 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 00:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.60 | 19.90 | 17.75 | +0.96 | 77.3% | 170 | 77.3% | -0.04 | 0.17 | 0.10 | 0.25 | — |
| — | 13.10 | 17.80 | 15.45 | +0.94 | 76.1% | 172 | 76.1% | -0.06 | 0.30 | 0.05 | 0.55 | — |
| — | 11.00 | 19.30 | 15.15 | +0.93 | 75.8% | 172.5 | 75.8% | -0.07 | 0.28 | 0.05 | 0.50 | — |
| — | 11.50 | 17.20 | 14.35 | +0.91 | 74.8% | 174 | 74.8% | -0.09 | 0.42 | 0.10 | 0.75 | — |
| — | 10.90 | 15.90 | 13.40 | +0.90 | 74.1% | 175 | 74.1% | -0.10 | 0.53 | 0.15 | 0.90 | — |
| — | 9.90 | 15.50 | 12.70 | +0.88 | 73.4% | 176 | 73.4% | -0.12 | 0.62 | 0.25 | 1.00 | — |
| — | 6.40 | 14.30 | 10.35 | +0.85 | 72.3% | 177.5 | 72.3% | -0.15 | 0.72 | 0.25 | 1.20 | — |
| — | 8.50 | 12.20 | 10.35 | +0.84 | 71.9% | 178 | 71.9% | -0.16 | 0.72 | 0.35 | 1.10 | — |
| — | 7.50 | 9.20 | 8.35 | +0.79 | 70.4% | 180 | 70.4% | -0.21 | 1.10 | 0.60 | 1.60 | — |
| — | 6.00 | 7.60 | 6.80 | +0.73 | 69.0% | 182 | 69.0% | -0.27 | 1.60 | 1.05 | 2.15 | — |
| — | 5.70 | 7.20 | 6.45 | +0.71 | 68.6% | 182.5 | 68.6% | -0.29 | 1.77 | 1.20 | 2.35 | — |
| — | 4.70 | 6.10 | 5.40 | +0.65 | 67.7% | 184 | 67.7% | -0.35 | 2.25 | 1.65 | 2.85 | — |
| — | 4.10 | 5.40 | 4.75 | +0.61 | 67.1% | 185 | 67.1% | -0.39 | 2.42 | 2.00 | 2.85 | — |
| — | 3.60 | 4.80 | 4.20 | +0.57 | 66.7% | 186 | 66.7% | -0.43 | 2.95 | 2.40 | 3.50 | — |
| — | 2.45 | 4.00 | 3.23 | +0.51 | 66.2% | 187.5 | 66.2% | -0.49 | 3.65 | 3.10 | 4.20 | — |
| — | 2.55 | 3.80 | 3.17 | +0.49 | 66.0% | 188 | 66.0% | -0.52 | 3.95 | 3.30 | 4.60 | — |
| — | 1.75 | 2.55 | 2.15 | +0.40 | 65.9% | 190 | 65.9% | -0.60 | 4.75 | 4.40 | 5.10 | — |
| — | 1.60 | 2.00 | 1.80 | +0.32 | 66.2% | 192 | 66.2% | -0.68 | 6.10 | 5.50 | 6.70 | — |
| — | 0.95 | 2.10 | 1.52 | +0.30 | 66.3% | 192.5 | 66.3% | -0.70 | 6.50 | 6.00 | 7.00 | — |
| — | 0.65 | 1.35 | 1.00 | +0.25 | 67.0% | 194 | 67.0% | -0.75 | 7.65 | 7.10 | 8.20 | — |
| — | 0.65 | 1.40 | 1.02 | +0.22 | 67.6% | 195 | 67.6% | -0.78 | 9.05 | 8.40 | 9.70 | — |
| — | 0.75 | 1.00 | 0.88 | +0.20 | 68.2% | 196 | 68.2% | -0.81 | 10.30 | 8.20 | 12.40 | — |
| — | 0.20 | 1.00 | 0.60 | +0.15 | 69.4% | 197.5 | 69.4% | -0.85 | 10.90 | 7.20 | 14.60 | — |
| — | 0.15 | 1.05 | 0.60 | +0.15 | 69.9% | 198 | 69.9% | -0.85 | 11.40 | 10.40 | 12.40 | — |
| — | 0.15 | 0.70 | 0.42 | +0.12 | 71.7% | 200 | 71.7% | -0.89 | 13.20 | 12.20 | 14.20 | — |
| — | 0.35 | 0.85 | 0.60 | +0.08 | 73.7% | 202 | 73.7% | -0.92 | 14.90 | 12.90 | 16.90 | — |
| — | 0.10 | 0.80 | 0.45 | +0.08 | 74.2% | 202.5 | 74.2% | -0.92 | 15.55 | 11.60 | 19.50 | — |
| — | 0.05 | 0.70 | 0.38 | +0.07 | 75.8% | 204 | 75.8% | -0.94 | 16.80 | 13.70 | 19.90 | — |
| — | 0.10 | 0.50 | 0.30 | +0.06 | 77.0% | 205 | 77.0% | -0.94 | 18.20 | 14.20 | 22.20 | — |
| — | 0.05 | 0.65 | 0.35 | +0.05 | 78.1% | 206 | 78.1% | -0.95 | 19.10 | 17.10 | 21.10 | — |
| — | 0.10 | 0.40 | 0.25 | +0.04 | 79.8% | 207.5 | 79.8% | -0.96 | 20.30 | 16.60 | 24.00 | — |
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.