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 | |
| — | 19.45 | 24.35 | 21.90 | +0.74 | 39.0% | 168 | 39.0% | -0.26 | — | — | 3.80 | — |
| — | 17.95 | 22.85 | 20.40 | +0.72 | 38.7% | 169 | 38.7% | -0.28 | 2.04 | 0.07 | 4.00 | — |
| — | 17.20 | 22.10 | 19.65 | +0.70 | 38.4% | 170 | 38.4% | -0.30 | — | — | 2.77 | — |
| — | 16.30 | 21.20 | 18.75 | +0.68 | 38.1% | 171 | 38.1% | -0.32 | — | — | 4.40 | — |
| — | 15.45 | 20.35 | 17.90 | +0.66 | 37.8% | 172 | 37.8% | -0.34 | — | — | 4.60 | — |
| — | 15.20 | 20.10 | 17.65 | +0.65 | 37.7% | 172.5 | 37.7% | -0.35 | 2.13 | 1.34 | 2.93 | — |
| — | 14.70 | 19.60 | 17.15 | +0.64 | 37.6% | 173 | 37.6% | -0.36 | 1.96 | 0.16 | 3.75 | — |
| — | 14.25 | 19.15 | 16.70 | +0.62 | 37.3% | 174 | 37.3% | -0.38 | 3.10 | 1.99 | 4.20 | — |
| — | 13.65 | 18.55 | 16.10 | +0.60 | 37.0% | 175 | 37.0% | -0.40 | 2.98 | 1.00 | 4.95 | — |
| — | 12.90 | 17.80 | 15.35 | +0.58 | 36.8% | 176 | 36.8% | -0.42 | 2.74 | 0.98 | 4.50 | — |
| — | 12.15 | 16.50 | 14.32 | +0.56 | 36.5% | 177 | 36.5% | -0.45 | 3.35 | 1.75 | 4.95 | — |
| — | 11.75 | 16.10 | 13.93 | +0.55 | 36.4% | 177.5 | 36.4% | -0.46 | 2.97 | 1.44 | 4.50 | — |
| — | 11.40 | 16.05 | 13.72 | +0.54 | 36.3% | 178 | 36.3% | -0.47 | 3.62 | 2.30 | 4.95 | — |
| — | 10.70 | 15.30 | 13.00 | +0.51 | 36.0% | 179 | 36.0% | -0.49 | 4.25 | 1.94 | 6.55 | — |
| — | 10.55 | 13.45 | 12.00 | +0.49 | 35.8% | 180 | 35.8% | -0.51 | 4.22 | 1.95 | 6.50 | — |
| — | 10.65 | 13.80 | 12.22 | +0.47 | 35.6% | 181 | 35.6% | -0.54 | 5.72 | 4.00 | 7.45 | — |
| — | 9.85 | 12.75 | 11.30 | +0.44 | 35.3% | 182 | 35.3% | -0.56 | 5.00 | 2.66 | 7.35 | — |
| — | 8.10 | 12.75 | 10.43 | +0.43 | 35.2% | 182.5 | 35.2% | -0.57 | 5.21 | 2.86 | 7.55 | — |
| — | 8.90 | 12.30 | 10.60 | +0.42 | 35.1% | 183 | 35.1% | -0.58 | 5.42 | 4.55 | 6.30 | — |
| — | 7.30 | 11.95 | 9.62 | +0.40 | 34.9% | 184 | 34.9% | -0.61 | 6.85 | 5.05 | 8.65 | — |
| — | 7.45 | 11.25 | 9.35 | — | — | 185 | 34.7% | -0.63 | 6.40 | 5.35 | 7.45 | — |
| — | 6.70 | 10.75 | 8.72 | +0.36 | 34.5% | 186 | 34.5% | -0.65 | 7.08 | 5.00 | 9.15 | — |
| — | 5.70 | 10.05 | 7.88 | +0.33 | 34.4% | 187 | 34.4% | -0.67 | 7.90 | 6.60 | 9.20 | — |
| — | 6.40 | 10.20 | 8.30 | +0.32 | 34.3% | 187.5 | 34.3% | -0.69 | 7.22 | 4.85 | 9.60 | — |
| — | 6.60 | 10.55 | 8.57 | +0.31 | 34.2% | 188 | 34.2% | -0.70 | 8.07 | 6.70 | 9.45 | — |
| — | 4.95 | 9.25 | 7.10 | +0.29 | 34.0% | 189 | 34.0% | -0.72 | 8.10 | 5.80 | 10.40 | — |
| — | 4.90 | 8.35 | 6.62 | — | — | 190 | — | — | 8.68 | 6.40 | 10.95 | — |
| — | 3.90 | 7.80 | 5.85 | +0.25 | 33.7% | 191 | 33.7% | -0.76 | 9.05 | 6.75 | 11.35 | — |
| — | 3.55 | 8.15 | 5.85 | +0.23 | 33.6% | 192 | 33.6% | -0.78 | 9.55 | 7.25 | 11.85 | — |
| — | 4.25 | 7.45 | 5.85 | +0.23 | 33.5% | 192.5 | 33.5% | -0.79 | 9.93 | 7.85 | 12.00 | — |
| — | 3.25 | 7.40 | 5.33 | +0.22 | 33.5% | 193 | 33.5% | -0.79 | 11.07 | 9.45 | 12.70 | — |
| — | 3.85 | 6.55 | 5.20 | +0.20 | 33.4% | 194 | 33.4% | -0.81 | 11.00 | 10.05 | 11.95 | — |
| — | 2.40 | 6.85 | 4.62 | +0.19 | 33.3% | 195 | 33.3% | -0.83 | 11.38 | 9.30 | 13.45 | — |
| — | 0.68 | 5.00 | 2.84 | +0.12 | 32.9% | 200 | 32.9% | -0.90 | 15.07 | 12.80 | 17.35 | — |
| — | 0.15 | 5.05 | 2.60 | +0.09 | 32.8% | 202.5 | 32.8% | -0.93 | 17.20 | 14.75 | 19.65 | — |
| — | 1.30 | 4.30 | 2.80 | +0.07 | 32.8% | 205 | 32.8% | -0.95 | 19.35 | 16.90 | 21.80 | — |
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.