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 | |
| — | 19.00 | 21.50 | 20.25 | +0.89 | 33.0% | 170 | 33.0% | -0.12 | 0.99 | 0.55 | 1.43 | — |
| — | 18.45 | 20.80 | 19.62 | +0.88 | 32.6% | 171 | 32.6% | -0.13 | 1.08 | 0.20 | 1.96 | — |
| — | 17.80 | 20.10 | 18.95 | +0.87 | 32.3% | 172 | 32.3% | -0.14 | 1.20 | 0.71 | 1.69 | — |
| — | 17.15 | 20.25 | 18.70 | +0.86 | 32.1% | 172.5 | 32.1% | -0.14 | — | — | 3.40 | — |
| — | 16.60 | 18.80 | 17.70 | +0.85 | 31.9% | 173 | 31.9% | -0.15 | 1.31 | 0.29 | 2.33 | — |
| — | 15.95 | 18.20 | 17.07 | +0.84 | 31.6% | 174 | 31.6% | -0.16 | 1.45 | 1.07 | 1.82 | — |
| — | 15.25 | 17.10 | 16.18 | +0.83 | 31.2% | 175 | 31.2% | -0.17 | 1.65 | 1.23 | 2.06 | — |
| — | 13.85 | 16.45 | 15.15 | +0.81 | 30.9% | 176 | 30.9% | -0.19 | 1.81 | 1.33 | 2.29 | — |
| — | 13.55 | 15.75 | 14.65 | +0.80 | 30.6% | 177 | 30.6% | -0.20 | 2.01 | 1.36 | 2.66 | — |
| — | 13.15 | 15.10 | 14.12 | +0.79 | 30.5% | 177.5 | 30.5% | -0.21 | 2.04 | 1.58 | 2.50 | — |
| — | 12.75 | 14.75 | 13.75 | +0.78 | 30.3% | 178 | 30.3% | -0.22 | 2.20 | 1.66 | 2.74 | — |
| — | 10.90 | 14.65 | 12.78 | +0.76 | 30.0% | 179 | 30.0% | -0.24 | 2.27 | 1.68 | 2.87 | — |
| — | 10.95 | 13.35 | 12.15 | +0.74 | 29.7% | 180 | 29.7% | -0.26 | 2.65 | 1.70 | 3.60 | — |
| — | 10.55 | 12.55 | 11.55 | +0.72 | 29.4% | 181 | 29.4% | -0.28 | 2.83 | 1.45 | 4.20 | — |
| — | 9.70 | 11.80 | 10.75 | +0.70 | 29.2% | 182 | 29.2% | -0.30 | 3.02 | 2.40 | 3.65 | — |
| — | 9.40 | 11.45 | 10.43 | +0.69 | 29.0% | 182.5 | 29.0% | -0.31 | 3.37 | 2.68 | 4.05 | — |
| — | 8.90 | 11.10 | 10.00 | +0.68 | 28.9% | 183 | 28.9% | -0.32 | 3.32 | 2.74 | 3.90 | — |
| — | 8.00 | 10.45 | 9.22 | +0.66 | 28.7% | 184 | 28.7% | -0.35 | 3.60 | 2.85 | 4.35 | — |
| — | 7.55 | 9.15 | 8.35 | +0.63 | 28.4% | 185 | 28.4% | -0.37 | 3.85 | 3.30 | 4.40 | — |
| — | 7.10 | 9.00 | 8.05 | +0.61 | 28.2% | 186 | 28.2% | -0.40 | 4.22 | 2.80 | 5.65 | — |
| — | 6.55 | 7.75 | 7.15 | +0.58 | 28.0% | 187 | 28.0% | -0.42 | 4.67 | 4.25 | 5.10 | — |
| — | 5.15 | 7.90 | 6.53 | +0.56 | 27.8% | 188 | 27.8% | -0.45 | 4.97 | 4.60 | 5.35 | — |
| — | 4.20 | 6.55 | 5.38 | +0.53 | 27.6% | 189 | 27.6% | -0.48 | 4.83 | 3.65 | 6.00 | — |
| — | 4.15 | 6.00 | 5.08 | +0.50 | 27.5% | 190 | 27.5% | -0.50 | 5.55 | 4.55 | 6.55 | — |
| — | 4.50 | 6.25 | 5.38 | +0.48 | 27.3% | 191 | 27.3% | -0.53 | 6.62 | 6.00 | 7.25 | — |
| — | 3.35 | 5.35 | 4.35 | +0.45 | 27.2% | 192 | 27.2% | -0.56 | 7.03 | 6.25 | 7.80 | — |
| — | 2.90 | 5.20 | 4.05 | +0.43 | 27.1% | 192.5 | 27.1% | -0.57 | 7.50 | 6.70 | 8.30 | — |
| — | 3.70 | 4.70 | 4.20 | +0.42 | 27.1% | 193 | 27.1% | -0.59 | 7.80 | 6.95 | 8.65 | — |
| — | 2.96 | 5.10 | 4.03 | +0.40 | 27.0% | 194 | 27.0% | -0.61 | 8.15 | 7.45 | 8.85 | — |
| — | 2.84 | 3.85 | 3.35 | +0.37 | 26.9% | 195 | 26.9% | -0.64 | 8.93 | 7.85 | 10.00 | — |
| — | 1.96 | 4.45 | 3.21 | +0.34 | 26.8% | 196 | 26.8% | -0.67 | 9.80 | 8.95 | 10.65 | — |
| — | 1.27 | 4.05 | 2.66 | +0.32 | 26.7% | 197 | 26.7% | -0.69 | 10.38 | 9.50 | 11.25 | — |
| — | 1.51 | 3.95 | 2.73 | +0.30 | 26.7% | 197.5 | 26.7% | -0.70 | 10.55 | 9.40 | 11.70 | — |
| — | 0.98 | 3.90 | 2.44 | +0.30 | 26.7% | 198 | 26.7% | -0.72 | 10.95 | 9.80 | 12.10 | — |
| — | 1.07 | 3.65 | 2.36 | +0.27 | 26.6% | 199 | 26.6% | -0.74 | 11.70 | 10.60 | 12.80 | — |
| — | 1.09 | 2.50 | 1.79 | +0.25 | 26.6% | 200 | 26.6% | -0.76 | 12.45 | 11.60 | 13.30 | — |
| — | 0.99 | 2.02 | 1.50 | +0.20 | 26.6% | 202.5 | 26.6% | -0.81 | 14.45 | 13.20 | 15.70 | — |
| — | 0.66 | 1.20 | 0.93 | +0.16 | 26.7% | 205 | 26.7% | -0.86 | 16.60 | 15.45 | 17.75 | — |
| — | — | — | — | — | — | 207.5 | — | — | — | — | — | — |
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.