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 | |
| — | 16.35 | 19.85 | 18.10 | — | — | 170 | — | — | 0.13 | 0.03 | 0.23 | — |
| — | 15.20 | 19.15 | 17.18 | +0.94 | 39.9% | 171 | 39.9% | -0.06 | — | — | 0.37 | — |
| — | 15.15 | 18.20 | 16.68 | — | — | 172 | — | — | — | — | 0.48 | — |
| — | 13.70 | 17.45 | 15.57 | — | — | 172.5 | — | — | 0.17 | 0.03 | 0.30 | — |
| — | 13.75 | 16.50 | 15.12 | — | — | 173 | — | — | 0.61 | 0.10 | 1.12 | — |
| — | 13.00 | 15.90 | 14.45 | +0.90 | 37.2% | 174 | 37.2% | -0.10 | 1.19 | 0.02 | 2.36 | — |
| — | 11.80 | 15.25 | 13.53 | +0.88 | 36.3% | 175 | 36.3% | -0.13 | 0.28 | 0.16 | 0.39 | — |
| — | 11.20 | 15.00 | 13.10 | +0.86 | 35.6% | 176 | 35.6% | -0.14 | — | — | 0.84 | — |
| — | 10.00 | 13.40 | 11.70 | +0.84 | 34.8% | 177 | 34.8% | -0.16 | — | — | 1.23 | — |
| — | 9.00 | 12.30 | 10.65 | +0.82 | 34.5% | 177.5 | 34.5% | -0.18 | 0.33 | 0.07 | 0.58 | — |
| — | 9.15 | 11.75 | 10.45 | +0.81 | 34.1% | 178 | 34.1% | -0.19 | 0.30 | 0.07 | 0.53 | — |
| — | 7.50 | 11.60 | 9.55 | +0.78 | 33.5% | 179 | 33.5% | -0.23 | 0.50 | 0.10 | 0.90 | — |
| — | 7.65 | 9.65 | 8.65 | — | — | 180 | — | — | 0.65 | 0.20 | 1.09 | — |
| — | 5.80 | 9.90 | 7.85 | — | — | 181 | — | — | 0.76 | 0.52 | 1.00 | — |
| — | 5.95 | 8.05 | 7.00 | +0.67 | 31.9% | 182 | 31.9% | -0.33 | 0.94 | 0.68 | 1.20 | — |
| — | 4.60 | 8.70 | 6.65 | +0.64 | 31.7% | 182.5 | 31.7% | -0.35 | 0.79 | 0.22 | 1.35 | — |
| — | 4.90 | 7.40 | 6.15 | +0.63 | 31.5% | 183 | 31.5% | -0.37 | — | — | 1.89 | — |
| — | 4.15 | 6.65 | 5.40 | +0.58 | 31.1% | 184 | 31.1% | -0.41 | 1.52 | 1.16 | 1.88 | — |
| — | 3.45 | 5.95 | 4.70 | +0.53 | 30.7% | 185 | 30.7% | -0.47 | 1.85 | 1.70 | 2.00 | — |
| — | 2.60 | 5.35 | 3.98 | +0.50 | 30.3% | 186 | 30.3% | -0.50 | 1.55 | 0.31 | 2.80 | — |
| — | 2.63 | 4.40 | 3.52 | +0.44 | 30.0% | 187 | 30.0% | -0.55 | 2.19 | 0.87 | 3.50 | — |
| — | 1.96 | 3.60 | 2.78 | +0.43 | 29.9% | 187.5 | 29.9% | -0.57 | 2.74 | 1.38 | 4.10 | — |
| — | 2.13 | 3.60 | 2.87 | +0.40 | 29.7% | 188 | 29.7% | -0.59 | 3.22 | 2.44 | 4.00 | — |
| — | 1.80 | 3.15 | 2.48 | +0.35 | 29.5% | 189 | 29.5% | -0.64 | 3.53 | 1.66 | 5.40 | — |
| — | 1.47 | 2.54 | 2.00 | +0.31 | 29.3% | 190 | 29.3% | -0.68 | 4.23 | 2.91 | 5.55 | — |
| — | 1.29 | 2.24 | 1.76 | — | — | 191 | 29.1% | -0.72 | 4.88 | 3.00 | 6.75 | — |
| — | 1.17 | 1.60 | 1.39 | +0.25 | 28.9% | 192 | — | — | 5.47 | 4.40 | 6.55 | — |
| — | 0.27 | 2.40 | 1.33 | — | — | 192.5 | — | — | 5.72 | 3.70 | 7.75 | — |
| — | 0.57 | 1.50 | 1.03 | — | — | 193 | — | — | 5.80 | 3.90 | 7.70 | — |
| — | 0.46 | 1.06 | 0.76 | — | — | 194 | 28.7% | -0.83 | 6.80 | 5.50 | 8.10 | — |
| — | 0.26 | 0.79 | 0.53 | +0.15 | 28.7% | 195 | 28.7% | -0.85 | 7.78 | 6.50 | 9.05 | — |
| — | — | 1.42 | — | +0.13 | 28.7% | 196 | 28.7% | -0.88 | 8.65 | 7.40 | 9.90 | — |
| — | — | 0.92 | — | +0.11 | 28.8% | 197 | 28.8% | -0.90 | 9.57 | 8.20 | 10.95 | — |
| — | 0.20 | 0.72 | 0.46 | +0.10 | 28.8% | 197.5 | 28.8% | -0.91 | 10.07 | 8.05 | 12.10 | — |
| — | — | 0.65 | — | +0.09 | 28.9% | 198 | 28.9% | -0.92 | 10.72 | 9.10 | 12.35 | — |
| — | 0.11 | 0.57 | 0.34 | +0.07 | 29.0% | 199 | 29.0% | -0.93 | 11.62 | 10.35 | 12.90 | — |
| — | — | 0.22 | — | +0.06 | 29.2% | 200 | 29.2% | -0.95 | 12.35 | 11.00 | 13.70 | — |
| — | — | 1.13 | — | +0.04 | 29.9% | 202.5 | 29.9% | -0.98 | 15.10 | 13.60 | 16.60 | — |
| — | — | 0.14 | — | +0.02 | 30.9% | 205 | 30.9% | -0.99 | 17.15 | 15.10 | 19.20 | — |
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.