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 | |
| — | 17.35 | 20.25 | 18.80 | +0.97 | 37.5% | 170 | 37.5% | -0.03 | 0.11 | 0.07 | 0.15 | — |
| — | 17.30 | 19.50 | 18.40 | +0.96 | 36.8% | 171 | 36.8% | -0.03 | — | — | 0.70 | — |
| — | 16.15 | 18.45 | 17.30 | +0.96 | 36.0% | 172 | 36.0% | -0.04 | 0.24 | 0.05 | 0.43 | — |
| — | 15.70 | 18.10 | 16.90 | +0.96 | 35.6% | 172.5 | 35.6% | -0.04 | — | — | 0.57 | — |
| — | 14.80 | 17.90 | 16.35 | +0.95 | 35.3% | 173 | 35.3% | -0.05 | — | — | 0.64 | — |
| — | 14.25 | 16.15 | 15.20 | +0.95 | 34.5% | 174 | 34.5% | -0.05 | — | — | 0.45 | — |
| — | 13.30 | 15.45 | 14.38 | +0.94 | 33.8% | 175 | 33.8% | -0.06 | 0.30 | 0.15 | 0.45 | — |
| — | 12.55 | 14.20 | 13.38 | +0.93 | 33.1% | 176 | 33.1% | -0.07 | — | — | 0.53 | — |
| — | 10.55 | 13.75 | 12.15 | +0.91 | 32.5% | 177 | 32.5% | -0.09 | 0.29 | 0.02 | 0.57 | — |
| — | 10.75 | 13.40 | 12.07 | +0.91 | 32.1% | 177.5 | 32.1% | -0.09 | 0.42 | 0.24 | 0.60 | — |
| — | 9.65 | 13.25 | 11.45 | +0.90 | 31.8% | 178 | 31.8% | -0.10 | 0.47 | 0.30 | 0.64 | — |
| — | 9.00 | 12.00 | 10.50 | +0.88 | 31.2% | 179 | 31.2% | -0.12 | 0.57 | 0.35 | 0.79 | — |
| — | 8.60 | 10.60 | 9.60 | +0.86 | 30.6% | 180 | 30.6% | -0.14 | 0.71 | 0.50 | 0.92 | — |
| — | 8.05 | 9.45 | 8.75 | +0.84 | 30.1% | 181 | 30.1% | -0.16 | 0.68 | 0.39 | 0.96 | — |
| — | 6.20 | 9.65 | 7.92 | +0.81 | 29.5% | 182 | 29.5% | -0.19 | 0.85 | 0.58 | 1.13 | — |
| — | 6.20 | 8.25 | 7.22 | — | — | 182.5 | 29.3% | -0.21 | 1.11 | 0.80 | 1.42 | — |
| — | 5.40 | 8.70 | 7.05 | — | — | 183 | — | — | 1.03 | 0.69 | 1.38 | — |
| — | 4.60 | 8.10 | 6.35 | — | — | 184 | — | — | 1.40 | 0.97 | 1.83 | — |
| — | 5.00 | 6.25 | 5.62 | — | — | 185 | — | — | 1.50 | 1.16 | 1.85 | — |
| — | 4.30 | 5.20 | 4.75 | +0.65 | 27.8% | 186 | 27.8% | -0.35 | 1.93 | 1.65 | 2.21 | — |
| — | 3.80 | 4.75 | 4.28 | — | — | 187 | — | — | 2.23 | 1.73 | 2.74 | — |
| — | 3.15 | 4.70 | 3.92 | — | — | 187.5 | 27.3% | -0.42 | 2.28 | 1.64 | 2.92 | — |
| — | 2.92 | 5.00 | 3.96 | — | — | 188 | — | — | 2.75 | 2.24 | 3.25 | — |
| — | 1.94 | 3.30 | 2.62 | — | — | 189 | — | — | 3.05 | 2.45 | 3.65 | — |
| — | 2.12 | 2.71 | 2.42 | — | — | 190 | — | — | 3.50 | 2.84 | 4.15 | — |
| — | 1.67 | 2.63 | 2.15 | — | — | 191 | 26.3% | -0.60 | 4.08 | 3.55 | 4.60 | — |
| — | 1.34 | 2.20 | 1.77 | +0.36 | 26.0% | 192 | 26.0% | -0.65 | 4.53 | 3.45 | 5.60 | — |
| — | 0.86 | 1.98 | 1.42 | +0.33 | 25.9% | 192.5 | 25.9% | -0.67 | 5.12 | 4.45 | 5.80 | — |
| — | 1.01 | 1.92 | 1.47 | +0.31 | 25.8% | 193 | 25.8% | -0.69 | 5.40 | 4.75 | 6.05 | — |
| — | 0.80 | 1.50 | 1.15 | +0.27 | 25.6% | 194 | 25.6% | -0.74 | 6.00 | 5.25 | 6.75 | — |
| — | 0.42 | 1.02 | 0.72 | +0.22 | 25.5% | 195 | 25.5% | -0.78 | 6.88 | 6.15 | 7.60 | — |
| — | 0.57 | 1.00 | 0.79 | +0.18 | 25.3% | 196 | 25.3% | -0.82 | 7.67 | 7.00 | 8.35 | — |
| — | 0.24 | 0.83 | 0.54 | +0.15 | 25.2% | 197 | 25.2% | -0.86 | 8.55 | 7.80 | 9.30 | — |
| — | 0.27 | 0.55 | 0.41 | +0.12 | 25.1% | 198 | 25.1% | -0.89 | 9.38 | 8.20 | 10.55 | — |
| — | 0.23 | 0.60 | 0.41 | +0.10 | 25.0% | 199 | 25.0% | -0.91 | 10.25 | 9.35 | 11.15 | — |
| — | 0.22 | 0.26 | 0.24 | +0.08 | 24.9% | 200 | 24.9% | -0.94 | 11.12 | 10.35 | 11.90 | — |
| — | — | 0.33 | — | +0.04 | 24.8% | 202.5 | 24.8% | -0.98 | 13.72 | 12.05 | 15.40 | — |
| — | 0.01 | 0.19 | 0.10 | +0.02 | 24.8% | 205 | 24.8% | -1.00 | 16.50 | 15.05 | 17.95 | — |
| — | — | 0.06 | — | +0.01 | 24.9% | 207.5 | 24.9% | -1.00 | 18.70 | 17.50 | 19.90 | — |
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.