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 | |
| — | 20.90 | 25.65 | 23.27 | +0.67 | 35.7% | 170 | 35.7% | -0.34 | 5.75 | 4.10 | 7.40 | — |
| — | 20.05 | 24.95 | 22.50 | +0.65 | 35.5% | 171 | 35.5% | -0.35 | 4.89 | 2.43 | 7.35 | — |
| — | 19.10 | 24.00 | 21.55 | +0.64 | 35.3% | 172 | 35.3% | -0.37 | 5.78 | 3.95 | 7.60 | — |
| — | 19.15 | 22.60 | 20.88 | +0.62 | 35.1% | 173 | 35.1% | -0.38 | 5.55 | 3.10 | 8.00 | — |
| — | 17.80 | 22.70 | 20.25 | +0.61 | 34.9% | 174 | 34.9% | -0.40 | 5.42 | 4.35 | 6.50 | — |
| — | 17.15 | 22.05 | 19.60 | +0.60 | 34.8% | 175 | 34.8% | -0.41 | 6.60 | 4.85 | 8.35 | — |
| — | 16.45 | 20.80 | 18.62 | +0.58 | 34.6% | 176 | 34.6% | -0.43 | 6.40 | 3.95 | 8.85 | — |
| — | 15.75 | 20.65 | 18.20 | +0.57 | 34.4% | 177 | 34.4% | -0.44 | 6.72 | 4.30 | 9.15 | — |
| — | 15.05 | 19.95 | 17.50 | +0.55 | 34.3% | 178 | 34.3% | -0.46 | 7.08 | 4.65 | 9.50 | — |
| — | 14.45 | 19.35 | 16.90 | +0.54 | 34.1% | 179 | 34.1% | -0.47 | 7.80 | 5.80 | 9.80 | — |
| — | 14.45 | 18.60 | 16.52 | +0.52 | 34.0% | 180 | 34.0% | -0.49 | 7.83 | 5.40 | 10.25 | — |
| — | 13.15 | 18.05 | 15.60 | +0.50 | 33.8% | 181 | 33.8% | -0.50 | 8.18 | 5.80 | 10.55 | — |
| — | 12.50 | 17.35 | 14.93 | +0.49 | 33.7% | 182 | 33.7% | -0.52 | 8.62 | 6.20 | 11.05 | — |
| — | 13.15 | 16.35 | 14.75 | +0.47 | 33.5% | 183 | 33.5% | -0.53 | 8.80 | 6.35 | 11.25 | — |
| — | 12.25 | 14.85 | 13.55 | +0.46 | 33.4% | 184 | 33.4% | -0.55 | 8.65 | 6.85 | 10.45 | — |
| — | 10.50 | 15.00 | 12.75 | +0.44 | 33.3% | 185 | 33.3% | -0.57 | 9.95 | 8.25 | 11.65 | — |
| — | 10.90 | 13.55 | 12.22 | +0.43 | 33.2% | 186 | 33.2% | -0.58 | 10.25 | 8.00 | 12.50 | — |
| — | 9.60 | 14.50 | 12.05 | +0.41 | 33.0% | 187 | 33.0% | -0.60 | 10.65 | 8.20 | 13.10 | — |
| — | 10.00 | 14.00 | 12.00 | +0.40 | 32.9% | 188 | 32.9% | -0.61 | 11.10 | 8.65 | 13.55 | — |
| — | 8.95 | 13.40 | 11.18 | +0.38 | 32.8% | 189 | 32.8% | -0.63 | 11.70 | 9.25 | 14.15 | — |
| — | 9.50 | 12.40 | 10.95 | +0.37 | 32.7% | 190 | 32.7% | -0.64 | 12.25 | 9.80 | 14.70 | — |
| — | 7.75 | 12.65 | 10.20 | +0.35 | 32.6% | 191 | 32.6% | -0.66 | 12.80 | 10.35 | 15.25 | — |
| — | 7.95 | 11.80 | 9.88 | +0.34 | 32.5% | 192 | 32.5% | -0.68 | 13.35 | 10.90 | 15.80 | — |
| — | 6.80 | 11.70 | 9.25 | +0.32 | 32.4% | 193 | 32.4% | -0.69 | 13.60 | 11.15 | 16.05 | — |
| — | 7.30 | 10.60 | 8.95 | +0.31 | 32.3% | 194 | 32.3% | -0.71 | 14.25 | 11.80 | 16.70 | — |
| — | 6.00 | 10.85 | 8.43 | +0.30 | 32.2% | 195 | 32.2% | -0.72 | 14.85 | 12.40 | 17.30 | — |
| — | 5.65 | 10.50 | 8.07 | +0.28 | 32.2% | 196 | 32.2% | -0.73 | 15.50 | 13.05 | 17.95 | — |
| — | 5.25 | 10.15 | 7.70 | +0.27 | 32.1% | 197 | 32.1% | -0.75 | 16.05 | 13.60 | 18.50 | — |
| — | 4.55 | 9.45 | 7.00 | +0.26 | 32.0% | 198 | 32.0% | -0.76 | 16.90 | 14.45 | 19.35 | — |
| — | 4.50 | 9.35 | 6.92 | +0.24 | 31.9% | 199 | 31.9% | -0.77 | 17.45 | 15.00 | 19.90 | — |
| — | 5.50 | 8.85 | 7.17 | +0.23 | 31.9% | 200 | 31.9% | -0.79 | 18.10 | 15.65 | 20.55 | — |
| — | 3.55 | 7.05 | 5.30 | +0.18 | 31.5% | 205 | 31.5% | -0.85 | 21.75 | 19.30 | 24.20 | — |
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.