Spot 187.34
· 330 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.50 | 22.35 | 19.93 | +0.91 | 60.9% | 168 | — | — | — | — | 0.67 | — |
| — | 16.50 | 21.30 | 18.90 | +0.89 | 59.0% | 169 | 59.0% | -0.11 | — | — | 1.18 | — |
| — | 15.95 | 19.00 | 17.48 | +0.87 | 57.1% | 170 | 57.1% | -0.13 | — | — | 0.15 | — |
| — | 14.50 | 19.30 | 16.90 | +0.84 | 55.3% | 171 | 55.3% | -0.16 | — | — | 2.40 | — |
| — | 13.55 | 17.75 | 15.65 | +0.81 | 53.6% | 172 | 53.6% | -0.19 | — | — | 2.46 | — |
| — | 13.85 | 17.30 | 15.57 | +0.79 | 52.7% | 172.5 | 52.7% | -0.21 | — | — | 0.75 | — |
| — | 12.40 | 17.30 | 14.85 | +0.77 | 51.9% | 173 | 51.9% | -0.23 | 0.42 | 0.09 | 0.75 | — |
| — | 11.55 | 16.15 | 13.85 | +0.73 | 50.3% | 174 | 50.3% | -0.27 | — | — | 0.86 | — |
| — | 11.45 | 14.60 | 13.03 | +0.69 | 48.8% | 175 | 48.8% | -0.32 | — | — | 0.40 | — |
| — | 10.05 | 13.80 | 11.93 | +0.63 | 47.4% | 176 | 47.4% | -0.37 | 1.30 | 0.10 | 2.51 | — |
| — | 8.75 | 12.75 | 10.75 | +0.58 | 46.1% | 177 | 46.1% | -0.42 | — | — | 0.50 | — |
| — | 8.05 | 12.30 | 10.18 | +0.55 | 45.4% | 177.5 | 45.4% | -0.45 | — | — | 0.70 | — |
| — | 7.95 | 11.85 | 9.90 | +0.52 | 44.8% | 178 | 44.8% | -0.48 | — | — | 0.70 | — |
| — | 6.80 | 10.70 | 8.75 | +0.46 | 43.7% | 179 | 43.7% | -0.54 | — | — | 1.50 | — |
| — | 5.90 | 10.05 | 7.97 | +0.40 | 42.7% | 180 | 42.7% | -0.60 | — | — | 0.62 | — |
| — | 5.05 | 9.00 | 7.03 | +0.34 | 41.8% | 181 | 41.8% | -0.66 | — | — | 1.70 | — |
| — | 5.00 | 8.15 | 6.58 | +0.29 | 41.0% | 182 | 41.0% | -0.72 | 0.90 | 0.10 | 1.70 | — |
| — | 3.80 | 7.95 | 5.88 | +0.26 | 40.6% | 182.5 | 40.6% | -0.74 | 1.08 | 0.15 | 2.01 | — |
| — | 3.25 | 6.30 | 4.78 | +0.24 | 40.3% | 183 | 40.3% | -0.77 | 0.78 | 0.25 | 1.31 | — |
| — | 2.91 | 6.90 | 4.91 | +0.19 | 39.6% | 184 | 39.6% | -0.81 | — | — | 3.40 | — |
| — | 2.96 | 5.45 | 4.21 | +0.15 | 39.1% | 185 | 39.1% | -0.86 | 1.53 | 1.15 | 1.92 | — |
| — | 2.12 | 3.80 | 2.96 | +0.11 | 38.6% | 186 | 38.6% | -0.89 | 2.10 | 0.05 | 4.15 | — |
| — | 1.64 | 5.30 | 3.47 | +0.09 | 38.2% | 187 | 38.2% | -0.92 | 2.83 | 1.55 | 4.10 | — |
| — | 0.55 | 4.60 | 2.58 | +0.07 | 38.1% | 187.5 | 38.1% | -0.93 | 3.08 | 1.37 | 4.80 | — |
| — | 0.67 | 4.30 | 2.48 | +0.06 | 37.9% | 188 | 37.9% | -0.94 | 2.96 | 0.83 | 5.10 | — |
| — | 0.27 | 3.75 | 2.01 | — | — | 189 | — | — | 3.38 | 1.31 | 5.45 | — |
| — | 0.82 | 2.00 | 1.41 | +0.03 | 37.5% | 190 | 37.5% | -0.97 | 3.85 | 3.10 | 4.60 | — |
| — | 1.00 | 3.10 | 2.05 | — | — | 191 | — | — | 5.72 | 4.15 | 7.30 | — |
| — | 0.52 | 3.10 | 1.81 | +0.02 | 37.2% | 192 | 37.2% | -0.99 | 5.60 | 3.30 | 7.90 | — |
| — | — | 3.10 | — | +0.01 | 37.1% | 192.5 | 37.1% | -1.00 | 6.08 | 3.80 | 8.35 | — |
| — | 0.47 | 0.90 | 0.69 | +0.01 | 37.1% | 193 | 37.1% | -1.00 | 6.58 | 4.35 | 8.80 | — |
| — | — | 2.61 | — | +0.01 | 37.1% | 194 | 37.1% | -1.00 | 7.42 | 5.15 | 9.70 | — |
| — | 0.07 | 0.75 | 0.41 | +0.00 | 37.1% | 195 | 37.1% | -1.00 | 8.18 | 5.85 | 10.50 | — |
| — | — | 4.80 | — | +0.00 | 37.2% | 196 | 37.2% | -1.00 | 9.43 | 7.05 | 11.80 | — |
| — | — | 4.80 | — | +0.00 | 37.4% | 197 | 37.4% | -1.00 | 9.90 | 7.90 | 11.90 | — |
| — | — | 4.80 | — | +0.00 | 37.5% | 197.5 | 37.5% | -1.00 | 10.75 | 8.30 | 13.20 | — |
| — | — | 4.80 | — | +0.00 | 37.6% | 198 | 37.6% | -1.00 | 11.12 | 8.75 | 13.50 | — |
| — | — | 4.80 | — | +0.00 | 37.9% | 199 | 37.9% | -1.00 | 12.25 | 9.80 | 14.70 | — |
| — | — | 0.15 | — | +0.00 | 38.3% | 200 | 38.3% | -1.00 | 13.12 | 10.75 | 15.50 | — |
| — | — | 0.20 | — | +0.00 | 39.4% | 202.5 | 39.4% | -1.00 | 15.65 | 13.25 | 18.05 | — |
| — | — | 0.20 | — | +0.00 | 40.6% | 205 | 40.6% | -1.00 | 18.50 | 16.50 | 20.50 | — |
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.