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 | |
| — | 16.60 | 20.05 | 18.32 | +0.89 | 37.0% | 170 | — | — | 0.33 | 0.18 | 0.48 | — |
| — | 15.60 | 19.70 | 17.65 | — | — | 171 | — | — | 0.52 | 0.06 | 0.98 | — |
| — | 14.65 | 18.55 | 16.60 | — | — | 172 | — | — | 0.57 | 0.35 | 0.79 | — |
| — | 15.00 | 16.95 | 15.97 | — | — | 172.5 | — | — | — | — | 1.15 | — |
| — | 13.70 | 17.50 | 15.60 | — | — | 173 | 35.4% | -0.15 | 0.67 | 0.29 | 1.05 | — |
| — | 13.65 | 16.15 | 14.90 | +0.83 | 34.9% | 174 | 34.9% | -0.17 | 0.77 | 0.34 | 1.20 | — |
| — | 12.70 | 14.90 | 13.80 | +0.81 | 34.5% | 175 | 34.5% | -0.19 | 0.77 | 0.53 | 1.00 | — |
| — | 11.65 | 14.40 | 13.03 | +0.80 | 34.0% | 176 | 34.0% | -0.21 | — | — | 1.00 | — |
| — | 11.00 | 13.55 | 12.28 | +0.77 | 33.6% | 177 | 33.6% | -0.24 | 1.18 | 0.81 | 1.55 | — |
| — | 10.45 | 13.30 | 11.88 | +0.76 | 33.4% | 177.5 | 33.4% | -0.24 | 1.16 | 0.90 | 1.42 | — |
| — | 9.40 | 12.70 | 11.05 | +0.75 | 33.2% | 178 | 33.2% | -0.25 | 1.39 | 1.10 | 1.67 | — |
| — | 9.45 | 11.95 | 10.70 | +0.72 | 32.9% | 179 | 32.9% | -0.28 | 1.82 | 1.39 | 2.26 | — |
| — | 8.55 | 10.50 | 9.53 | — | — | 180 | 32.5% | -0.31 | 1.81 | 1.50 | 2.12 | — |
| — | 7.75 | 10.10 | 8.93 | +0.67 | 32.2% | 181 | 32.2% | -0.33 | 2.03 | 1.40 | 2.66 | — |
| — | 7.00 | 8.85 | 7.92 | +0.63 | 31.9% | 182 | 31.9% | -0.36 | 2.12 | 1.58 | 2.67 | — |
| — | 6.65 | 8.40 | 7.53 | +0.62 | 31.7% | 182.5 | 31.7% | -0.38 | 2.35 | 1.71 | 3.00 | — |
| — | 6.80 | 9.50 | 8.15 | +0.61 | 31.6% | 183 | 31.6% | -0.39 | 2.65 | 1.74 | 3.55 | — |
| — | 5.75 | 8.00 | 6.88 | +0.57 | 31.3% | 184 | 31.3% | -0.44 | 3.04 | 2.34 | 3.75 | — |
| — | 5.15 | 7.25 | 6.20 | +0.53 | 31.1% | 185 | 31.1% | -0.47 | 3.50 | 2.95 | 4.05 | — |
| — | 4.35 | 7.00 | 5.67 | +0.51 | 30.9% | 186 | 30.9% | -0.49 | 3.75 | 2.69 | 4.80 | — |
| — | 3.85 | 6.40 | 5.12 | +0.48 | 30.7% | 187 | 30.7% | -0.54 | 4.29 | 2.62 | 5.95 | — |
| — | 3.70 | 5.70 | 4.70 | +0.43 | 30.5% | 188 | 30.5% | -0.56 | 4.60 | 3.50 | 5.70 | — |
| — | 2.72 | 5.15 | 3.94 | +0.41 | 30.3% | 189 | 30.3% | -0.60 | 5.10 | 4.40 | 5.80 | — |
| — | 2.50 | 4.40 | 3.45 | +0.37 | 30.2% | 190 | 30.2% | -0.63 | 5.45 | 4.15 | 6.75 | — |
| — | 2.57 | 3.60 | 3.08 | +0.33 | 30.1% | 191 | 30.1% | -0.66 | 6.40 | 4.65 | 8.15 | — |
| — | 1.79 | 2.88 | 2.33 | +0.31 | 29.9% | 192 | 29.9% | -0.69 | 6.38 | 4.65 | 8.10 | — |
| — | 1.79 | 4.50 | 3.15 | +0.28 | 29.8% | 193 | 29.8% | -0.72 | 7.58 | 5.90 | 9.25 | — |
| — | 1.43 | 2.58 | 2.00 | +0.26 | 29.8% | 194 | 29.8% | -0.75 | 8.25 | 6.45 | 10.05 | — |
| — | 1.38 | 2.01 | 1.70 | +0.23 | 29.7% | 195 | 29.7% | -0.78 | 8.72 | 8.00 | 9.45 | — |
| — | 0.53 | 2.52 | 1.52 | +0.20 | 29.7% | 196 | 29.7% | -0.80 | 9.70 | 8.70 | 10.70 | — |
| — | 0.73 | 1.45 | 1.09 | +0.18 | 29.6% | 197 | 29.6% | -0.83 | 10.25 | 8.85 | 11.65 | — |
| — | 0.20 | 1.52 | 0.86 | +0.16 | 29.6% | 198 | 29.6% | -0.85 | 10.78 | 9.20 | 12.35 | — |
| — | 0.53 | 1.00 | 0.77 | +0.14 | 29.6% | 199 | 29.6% | -0.87 | 11.93 | 10.70 | 13.15 | — |
| — | 0.40 | 0.85 | 0.62 | +0.12 | 29.6% | 200 | 29.6% | -0.89 | 12.70 | 11.40 | 14.00 | — |
| — | 0.01 | 0.45 | 0.23 | +0.06 | 30.0% | 205 | 30.0% | -0.96 | 17.07 | 15.25 | 18.90 | — |
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.