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 | |
| — | 17.75 | 22.65 | 20.20 | +0.83 | 41.0% | 168 | 41.0% | -0.17 | — | — | 2.40 | — |
| — | 16.80 | 21.70 | 19.25 | +0.81 | 40.6% | 169 | 40.6% | -0.19 | — | — | 0.70 | — |
| — | 15.90 | 20.80 | 18.35 | +0.79 | 40.1% | 170 | 40.1% | -0.21 | — | — | 0.83 | — |
| — | 14.90 | 19.80 | 17.35 | +0.76 | 39.7% | 171 | 39.7% | -0.24 | — | — | 1.05 | — |
| — | 14.00 | 18.85 | 16.43 | +0.73 | 39.3% | 172 | 39.3% | -0.27 | 1.35 | 0.01 | 2.69 | — |
| — | 13.35 | 18.25 | 15.80 | +0.72 | 39.1% | 172.5 | 39.1% | -0.28 | — | — | 2.84 | — |
| — | 13.15 | 17.70 | 15.43 | +0.70 | 38.9% | 173 | 38.9% | -0.30 | 0.57 | 0.29 | 0.85 | — |
| — | 12.15 | 16.95 | 14.55 | +0.67 | 38.5% | 174 | 38.5% | -0.33 | 0.69 | 0.25 | 1.14 | — |
| — | 12.10 | 15.05 | 13.57 | +0.63 | 38.2% | 175 | 38.2% | -0.37 | 0.61 | 0.23 | 1.00 | — |
| — | 10.20 | 15.10 | 12.65 | +0.60 | 37.8% | 176 | 37.8% | -0.40 | 0.62 | 0.25 | 1.00 | — |
| — | 9.35 | 13.95 | 11.65 | +0.56 | 37.5% | 177 | 37.5% | -0.44 | 1.83 | 0.57 | 3.10 | — |
| — | 8.95 | 13.85 | 11.40 | +0.54 | 37.3% | 177.5 | 37.3% | -0.46 | — | — | 3.30 | — |
| — | 8.70 | 13.55 | 11.12 | +0.52 | 37.1% | 178 | 37.1% | -0.48 | 0.67 | 0.01 | 1.32 | — |
| — | 7.75 | 12.05 | 9.90 | +0.48 | 36.8% | 179 | 36.8% | -0.52 | 1.21 | 0.84 | 1.57 | — |
| — | 8.20 | 11.75 | 9.97 | +0.45 | 36.5% | 180 | 36.5% | -0.56 | 1.36 | 0.96 | 1.77 | — |
| — | 7.15 | 8.80 | 7.97 | +0.41 | 36.2% | 181 | 36.2% | -0.60 | 2.19 | 0.33 | 4.05 | — |
| — | 5.60 | 9.95 | 7.78 | +0.37 | 36.0% | 182 | 36.0% | -0.64 | 2.49 | 0.68 | 4.30 | — |
| — | 5.15 | 8.65 | 6.90 | +0.35 | 35.9% | 182.5 | 35.9% | -0.65 | 2.40 | 0.41 | 4.40 | — |
| — | 6.00 | 8.75 | 7.38 | +0.33 | 35.7% | 183 | 35.7% | -0.67 | 3.00 | 1.95 | 4.05 | — |
| — | 4.35 | 8.35 | 6.35 | +0.30 | 35.5% | 184 | 35.5% | -0.71 | 2.34 | 0.83 | 3.85 | — |
| — | 4.80 | 6.85 | 5.83 | +0.26 | 35.3% | 185 | 35.3% | -0.74 | 3.12 | 1.28 | 4.95 | — |
| — | 4.20 | 6.60 | 5.40 | +0.23 | 35.1% | 186 | 35.1% | -0.77 | 3.75 | 2.95 | 4.55 | — |
| — | 2.95 | 6.50 | 4.72 | +0.20 | 34.9% | 187 | 34.9% | -0.80 | 3.86 | 2.47 | 5.25 | — |
| — | 2.23 | 6.25 | 4.24 | +0.19 | 34.9% | 187.5 | 34.9% | -0.82 | 4.55 | 3.30 | 5.80 | — |
| — | 2.77 | 6.00 | 4.38 | +0.18 | 34.8% | 188 | 34.8% | -0.83 | 4.69 | 2.78 | 6.60 | — |
| — | 3.05 | 4.95 | 4.00 | +0.15 | 34.6% | 189 | 34.6% | -0.85 | 5.72 | 4.35 | 7.10 | — |
| — | 2.49 | 4.95 | 3.72 | +0.13 | 34.5% | 190 | 34.5% | -0.88 | 6.30 | 4.95 | 7.65 | — |
| — | 1.93 | 4.75 | 3.34 | +0.11 | 34.4% | 191 | 34.4% | -0.90 | 6.50 | 4.50 | 8.50 | — |
| — | 0.99 | 4.25 | 2.62 | +0.10 | 34.3% | 192 | 34.3% | -0.91 | 7.67 | 6.30 | 9.05 | — |
| — | 0.82 | 4.10 | 2.46 | +0.09 | 34.2% | 192.5 | 34.2% | -0.92 | 8.00 | 6.55 | 9.45 | — |
| — | 0.05 | 4.00 | 2.02 | +0.08 | 34.2% | 193 | 34.2% | -0.93 | 8.22 | 6.70 | 9.75 | — |
| — | 1.04 | 3.95 | 2.50 | +0.07 | 34.1% | 194 | 34.1% | -0.94 | 9.30 | 7.60 | 11.00 | — |
| — | — | 3.60 | — | +0.06 | 34.0% | 195 | 34.0% | -0.95 | 10.25 | 8.25 | 12.25 | — |
| — | — | 3.45 | — | +0.05 | 34.0% | 196 | 34.0% | -0.96 | 10.95 | 8.95 | 12.95 | — |
| — | — | 3.25 | — | — | — | 197 | — | — | 11.10 | 8.95 | 13.25 | — |
| — | 0.05 | 3.20 | 1.62 | +0.04 | 33.9% | 197.5 | 33.9% | -0.98 | 11.20 | 8.90 | 13.50 | — |
| — | 0.46 | 3.30 | 1.88 | +0.03 | 33.9% | 198 | 33.9% | -0.98 | 11.60 | 9.25 | 13.95 | — |
| — | 0.16 | 2.74 | 1.45 | +0.03 | 33.9% | 199 | 33.9% | -0.99 | 12.72 | 10.35 | 15.10 | — |
| — | 0.20 | 0.78 | 0.49 | +0.02 | 33.9% | 200 | 33.9% | -0.99 | 13.57 | 11.20 | 15.95 | — |
| — | — | 4.00 | — | +0.01 | 33.9% | 202.5 | 33.9% | -1.00 | 15.65 | 13.45 | 17.85 | — |
| — | — | 4.80 | — | +0.01 | 34.1% | 205 | 34.1% | -1.00 | 18.25 | 15.90 | 20.60 | — |
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.