Spot 187.92
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.50 | 21.70 | 19.60 | +0.83 | 35.5% | 170 | 35.5% | -0.17 | 1.29 | 0.90 | 1.68 | — |
| — | 16.80 | 20.85 | 18.82 | +0.82 | 35.2% | 171 | 35.2% | -0.19 | 1.08 | 0.54 | 1.62 | — |
| — | 15.90 | 20.40 | 18.15 | +0.80 | 34.9% | 172 | 34.9% | -0.20 | 1.84 | 0.18 | 3.50 | — |
| — | 15.45 | 19.55 | 17.50 | +0.79 | 34.8% | 172.5 | 34.8% | -0.21 | 1.92 | 0.29 | 3.55 | — |
| — | 15.05 | 19.15 | 17.10 | +0.79 | 34.6% | 173 | 34.6% | -0.22 | 1.72 | 1.25 | 2.18 | — |
| — | 14.95 | 16.95 | 15.95 | +0.77 | 34.3% | 174 | 34.3% | -0.24 | 1.23 | 0.02 | 2.43 | — |
| — | 13.80 | 17.55 | 15.68 | +0.75 | 34.1% | 175 | 34.1% | -0.25 | 1.32 | 0.14 | 2.50 | — |
| — | 13.10 | 16.75 | 14.93 | +0.74 | 33.8% | 176 | 33.8% | -0.27 | 2.06 | 0.23 | 3.90 | — |
| — | 11.75 | 15.95 | 13.85 | +0.72 | 33.5% | 177 | 33.5% | -0.29 | 2.89 | 1.08 | 4.70 | — |
| — | 11.50 | 15.55 | 13.53 | +0.71 | 33.4% | 177.5 | 33.4% | -0.30 | 2.48 | 1.80 | 3.15 | — |
| — | 11.80 | 13.90 | 12.85 | +0.70 | 33.3% | 178 | 33.3% | -0.31 | 3.00 | 1.10 | 4.90 | — |
| — | 10.25 | 14.25 | 12.25 | +0.68 | 33.0% | 179 | 33.0% | -0.33 | 3.25 | 2.80 | 3.70 | — |
| — | 9.50 | 13.70 | 11.60 | +0.66 | 32.8% | 180 | 32.8% | -0.35 | 3.39 | 2.23 | 4.55 | — |
| — | 8.60 | 12.95 | 10.78 | +0.64 | 32.5% | 181 | 32.5% | -0.37 | 3.62 | 3.05 | 4.20 | — |
| — | 8.10 | 12.30 | 10.20 | +0.62 | 32.3% | 182 | 32.3% | -0.39 | 4.21 | 2.37 | 6.05 | — |
| — | 7.85 | 11.90 | 9.88 | +0.60 | 32.2% | 182.5 | 32.2% | -0.41 | 4.37 | 2.53 | 6.20 | — |
| — | 8.60 | 10.95 | 9.78 | +0.59 | 32.1% | 183 | 32.1% | -0.42 | 4.26 | 2.18 | 6.35 | — |
| — | 6.60 | 11.00 | 8.80 | +0.57 | 31.9% | 184 | 31.9% | -0.44 | 4.70 | 3.90 | 5.50 | — |
| — | 7.00 | 9.65 | 8.32 | +0.55 | 31.7% | 185 | 31.7% | -0.46 | 5.15 | 3.45 | 6.85 | — |
| — | 5.85 | 9.80 | 7.83 | +0.52 | 31.5% | 186 | 31.5% | -0.49 | 5.33 | 3.95 | 6.70 | — |
| — | 5.75 | 8.60 | 7.17 | +0.50 | 31.3% | 187 | 31.3% | -0.50 | 5.60 | 3.60 | 7.60 | — |
| — | 5.75 | 7.50 | 6.62 | +0.49 | 31.2% | 187.5 | 31.2% | -0.52 | 6.30 | 5.45 | 7.15 | — |
| — | 5.30 | 8.00 | 6.65 | +0.48 | 31.1% | 188 | 31.1% | -0.53 | 6.00 | 4.10 | 7.90 | — |
| — | 3.80 | 8.20 | 6.00 | +0.45 | 31.0% | 189 | 31.0% | -0.55 | 6.83 | 4.65 | 9.00 | — |
| — | 5.10 | 7.00 | 6.05 | +0.43 | 30.8% | 190 | 30.8% | -0.58 | 7.35 | 6.45 | 8.25 | — |
| — | 3.85 | 6.45 | 5.15 | +0.41 | 30.7% | 191 | 30.7% | -0.60 | 8.12 | 6.35 | 9.90 | — |
| — | 2.50 | 6.85 | 4.67 | +0.38 | 30.6% | 192 | 30.6% | -0.62 | 8.32 | 7.35 | 9.30 | — |
| — | 3.50 | 6.65 | 5.08 | +0.37 | 30.5% | 192.5 | 30.5% | -0.64 | 8.70 | 6.65 | 10.75 | — |
| — | 3.00 | 5.70 | 4.35 | +0.36 | 30.4% | 193 | 30.4% | -0.65 | 9.03 | 6.95 | 11.10 | — |
| — | 3.00 | 4.50 | 3.75 | +0.34 | 30.3% | 194 | 30.3% | -0.67 | 9.93 | 8.90 | 10.95 | — |
| — | 2.43 | 4.95 | 3.69 | +0.32 | 30.3% | 195 | 30.3% | -0.69 | 10.28 | 8.20 | 12.35 | — |
| — | 1.83 | 4.95 | 3.39 | +0.30 | 30.2% | 196 | 30.2% | -0.71 | 11.03 | 8.85 | 13.20 | — |
| — | 2.29 | 4.95 | 3.62 | +0.28 | 30.1% | 197 | 30.1% | -0.73 | 12.07 | 10.15 | 14.00 | — |
| — | 1.30 | 4.95 | 3.12 | +0.27 | 30.1% | 197.5 | 30.1% | -0.74 | 12.53 | 10.55 | 14.50 | — |
| — | 1.21 | 4.15 | 2.68 | +0.26 | 30.0% | 198 | 30.0% | -0.75 | 12.35 | 11.05 | 13.65 | — |
| — | 0.40 | 4.60 | 2.50 | +0.24 | 30.0% | 199 | 30.0% | -0.77 | 12.97 | 10.90 | 15.05 | — |
| — | 1.63 | 2.25 | 1.94 | +0.22 | 30.0% | 200 | 30.0% | -0.79 | 13.90 | 13.05 | 14.75 | — |
| — | 0.80 | 3.55 | 2.17 | +0.18 | 29.9% | 202.5 | 29.9% | -0.83 | 15.85 | 13.80 | 17.90 | — |
| — | 0.83 | 1.67 | 1.25 | +0.15 | 29.9% | 205 | 29.9% | -0.87 | 18.25 | 17.10 | 19.40 | — |
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.