Spot 188.82
· 332 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 14:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.40 | 20.70 | 19.05 | +0.99 | 59.1% | 170 | 59.1% | -0.01 | — | — | 0.02 | — |
| — | 16.75 | 19.85 | 18.30 | +0.99 | 56.7% | 171 | 56.7% | -0.01 | — | — | 0.04 | — |
| — | 15.85 | 18.15 | 17.00 | +0.99 | 54.4% | 172 | 54.4% | -0.01 | — | — | 0.05 | — |
| — | 15.25 | 18.40 | 16.82 | +0.99 | 53.3% | 172.5 | 53.3% | -0.01 | — | — | 0.85 | — |
| — | 14.95 | 17.75 | 16.35 | +0.99 | 52.1% | 173 | 52.1% | -0.01 | — | — | 2.13 | — |
| — | 13.20 | 16.60 | 14.90 | +0.99 | 49.8% | 174 | 49.8% | -0.01 | — | — | 0.63 | — |
| — | 12.15 | 15.60 | 13.88 | +0.99 | 47.5% | 175 | 47.5% | -0.02 | — | — | 0.25 | — |
| — | 11.75 | 14.95 | 13.35 | +0.98 | 45.1% | 176 | 45.1% | -0.02 | 0.07 | 0.01 | 0.13 | — |
| — | 10.90 | 13.30 | 12.10 | +0.98 | 42.8% | 177 | 42.8% | -0.02 | — | — | 0.11 | — |
| — | 10.15 | 12.65 | 11.40 | +0.98 | 41.6% | 177.5 | 41.6% | -0.02 | — | — | 0.15 | — |
| — | 9.60 | 12.10 | 10.85 | +0.98 | 40.5% | 178 | 40.5% | -0.03 | — | — | 0.10 | — |
| — | 8.25 | 11.50 | 9.88 | +0.97 | 38.3% | 179 | 38.3% | -0.03 | — | — | 0.25 | — |
| — | 8.15 | 10.40 | 9.28 | +0.96 | 36.4% | 180 | 36.4% | -0.04 | — | — | 0.20 | — |
| — | 6.30 | 9.70 | 8.00 | +0.95 | 34.6% | 181 | 34.6% | -0.05 | 0.12 | 0.07 | 0.17 | — |
| — | 5.40 | 8.75 | 7.08 | +0.94 | 33.1% | 182 | 33.1% | -0.06 | 0.10 | 0.07 | 0.13 | — |
| — | 4.80 | 8.25 | 6.53 | +0.92 | 32.5% | 182.5 | 32.5% | -0.08 | 0.18 | 0.01 | 0.35 | — |
| — | 5.10 | 7.20 | 6.15 | +0.91 | 31.9% | 183 | 31.9% | -0.09 | 0.19 | 0.05 | 0.33 | — |
| — | 4.25 | 5.90 | 5.08 | +0.88 | 30.9% | 184 | 30.9% | -0.12 | 0.20 | 0.03 | 0.38 | — |
| — | 3.80 | 4.60 | 4.20 | +0.83 | 30.2% | 185 | 30.2% | -0.17 | 0.39 | 0.23 | 0.55 | — |
| — | 2.81 | 4.55 | 3.68 | +0.76 | 29.6% | 186 | 29.6% | -0.24 | 0.45 | 0.29 | 0.61 | — |
| — | 2.00 | 4.10 | 3.05 | +0.68 | 29.2% | 187 | 29.2% | -0.32 | 0.91 | 0.53 | 1.28 | — |
| — | 1.88 | 2.98 | 2.43 | +0.64 | 29.1% | 187.5 | 29.1% | -0.36 | 0.93 | 0.54 | 1.31 | — |
| — | 1.49 | 2.77 | 2.13 | +0.60 | 28.9% | 188 | 28.9% | -0.40 | 1.15 | 0.80 | 1.49 | — |
| — | 0.94 | 1.96 | 1.45 | +0.50 | 28.7% | 189 | 28.7% | -0.50 | 1.53 | 1.01 | 2.05 | — |
| — | 0.71 | 1.41 | 1.06 | +0.39 | 28.6% | 190 | 28.6% | -0.60 | 1.98 | 1.21 | 2.74 | — |
| — | 0.16 | 1.00 | 0.58 | +0.30 | 28.5% | 191 | 28.5% | -0.71 | 2.76 | 2.22 | 3.30 | — |
| — | 0.14 | 0.65 | 0.40 | +0.22 | 28.5% | 192 | 28.5% | -0.78 | 3.83 | 2.75 | 4.90 | — |
| — | 0.07 | 0.68 | 0.38 | +0.19 | 28.5% | 192.5 | 28.5% | -0.82 | 3.92 | 2.64 | 5.20 | — |
| — | 0.10 | 0.32 | 0.21 | +0.15 | 28.5% | 193 | 28.5% | -0.85 | 4.70 | 3.55 | 5.85 | — |
| — | — | 0.60 | — | +0.11 | 28.5% | 194 | 28.5% | -0.90 | 5.20 | 3.50 | 6.90 | — |
| — | 0.01 | 0.15 | 0.08 | +0.07 | 28.5% | 195 | 28.5% | -0.94 | 6.33 | 4.40 | 8.25 | — |
| — | — | 0.44 | — | +0.04 | 28.6% | 196 | 28.6% | -0.96 | 7.05 | 6.00 | 8.10 | — |
| — | — | 0.61 | — | +0.03 | 28.8% | 197 | 28.8% | -0.98 | 8.15 | 7.00 | 9.30 | — |
| — | — | 0.08 | — | +0.02 | 28.8% | 197.5 | 28.8% | -0.99 | 8.57 | 6.80 | 10.35 | — |
| — | — | 0.54 | — | +0.01 | 28.9% | 198 | 28.9% | -0.99 | 9.15 | 8.00 | 10.30 | — |
| — | — | 0.08 | — | +0.01 | 29.0% | 199 | 29.0% | -1.00 | 10.12 | 8.30 | 11.95 | — |
| — | — | 0.06 | — | +0.00 | 29.2% | 200 | 29.2% | -1.00 | 11.05 | 9.95 | 12.15 | — |
| — | — | 0.03 | — | +0.00 | 29.5% | 202.5 | 29.5% | -1.00 | 13.70 | 12.45 | 14.95 | — |
| — | — | 0.02 | — | +0.00 | 29.9% | 205 | 29.9% | -1.00 | 16.05 | 14.15 | 17.95 | — |
| — | — | 0.59 | — | +0.00 | 30.5% | 207.5 | 30.5% | -1.00 | 18.50 | 17.50 | 19.50 | — |
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.