Spot 188.36
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 00:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.20 | 19.70 | 18.45 | +0.99 | 79.3% | 170 | 79.3% | -0.01 | — | — | 0.02 | — |
| — | 15.65 | 18.75 | 17.20 | +0.99 | 76.2% | 171 | 76.2% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 15.30 | 17.15 | 16.23 | +0.99 | 72.8% | 172 | 72.8% | -0.01 | — | — | 0.02 | — |
| — | 14.15 | 16.80 | 15.47 | +0.99 | 71.0% | 172.5 | 71.0% | -0.01 | — | — | 0.02 | — |
| — | 13.60 | 16.15 | 14.88 | +0.99 | 69.2% | 173 | 69.2% | -0.01 | — | — | 0.02 | — |
| — | 13.25 | 15.85 | 14.55 | +0.99 | 65.4% | 174 | 65.4% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 12.30 | 14.25 | 13.28 | +0.99 | 61.5% | 175 | 61.5% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 11.15 | 13.20 | 12.18 | +0.99 | 57.6% | 176 | 57.6% | -0.01 | — | — | 0.22 | — |
| — | 10.45 | 12.30 | 11.38 | +0.99 | 53.7% | 177 | 53.7% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 9.80 | 11.65 | 10.72 | +0.98 | 51.9% | 177.5 | 51.9% | -0.02 | — | — | 0.06 | — |
| — | 9.35 | 11.20 | 10.28 | +0.98 | 50.1% | 178 | 50.1% | -0.02 | — | — | 0.44 | — |
| — | 7.60 | 10.10 | 8.85 | +0.98 | 46.8% | 179 | 46.8% | -0.02 | — | — | 0.10 | — |
| — | 6.70 | 10.20 | 8.45 | +0.97 | 44.0% | 180 | 44.0% | -0.03 | 0.05 | 0.01 | 0.09 | — |
| — | 6.25 | 8.10 | 7.17 | +0.97 | 41.4% | 181 | — | — | — | — | 0.13 | — |
| — | 5.80 | 7.65 | 6.72 | +0.96 | 39.2% | 182 | 46.0% | -0.04 | — | — | 0.08 | — |
| — | 4.75 | 6.75 | 5.75 | — | — | 182.5 | — | — | — | — | 0.29 | — |
| — | 5.15 | 6.20 | 5.67 | — | — | 183 | — | — | — | — | 0.21 | — |
| — | 3.25 | 6.40 | 4.83 | — | — | 184 | — | — | — | — | 0.21 | — |
| — | 1.70 | 4.95 | 3.33 | — | — | 185 | — | — | 0.23 | 0.01 | 0.45 | — |
| — | 0.87 | 4.45 | 2.66 | — | — | 186 | — | — | 0.63 | 0.10 | 1.16 | — |
| — | 0.82 | 3.70 | 2.26 | — | — | 187 | — | — | 1.10 | 0.11 | 2.10 | — |
| — | 1.31 | 2.66 | 1.99 | — | — | 187.5 | — | — | 0.65 | 0.08 | 1.22 | — |
| — | 1.07 | 1.75 | 1.41 | — | — | 188 | 30.1% | -0.40 | 0.93 | 0.60 | 1.26 | — |
| — | 0.51 | 1.20 | 0.85 | +0.45 | 29.5% | 189 | 29.5% | -0.55 | 1.79 | 1.02 | 2.57 | — |
| — | 0.09 | 0.75 | 0.42 | +0.31 | 29.2% | 190 | 29.2% | -0.69 | 2.52 | 1.55 | 3.50 | — |
| — | 0.15 | 0.32 | 0.23 | +0.19 | 29.1% | 191 | 29.1% | -0.81 | 3.20 | 2.20 | 4.20 | — |
| — | — | 0.40 | — | +0.11 | 29.1% | 192 | 29.1% | -0.89 | 3.95 | 3.05 | 4.85 | — |
| — | 0.01 | 0.11 | 0.06 | +0.08 | 29.2% | 192.5 | 29.2% | -0.92 | 4.45 | 3.50 | 5.40 | — |
| — | — | 0.31 | — | +0.06 | 29.4% | 193 | 29.4% | -0.94 | 4.75 | 3.85 | 5.65 | — |
| — | — | 0.10 | — | +0.04 | 29.8% | 194 | 29.8% | -0.97 | 5.97 | 4.90 | 7.05 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 30.3% | 195 | 30.3% | -0.98 | 7.10 | 5.90 | 8.30 | — |
| — | — | 0.04 | — | +0.01 | 30.7% | 196 | 30.7% | -0.99 | 8.10 | 6.90 | 9.30 | — |
| — | — | 1.69 | — | +0.00 | 31.0% | 197 | 31.0% | -1.00 | 9.07 | 7.75 | 10.40 | — |
| — | — | 0.04 | — | +0.00 | 31.1% | 198 | 31.1% | -1.00 | 10.05 | 8.80 | 11.30 | — |
| — | — | 0.01 | — | +0.00 | 31.0% | 199 | 31.0% | -1.00 | 11.18 | 9.90 | 12.45 | — |
| — | — | 0.10 | — | +0.00 | 30.8% | 200 | 30.8% | -1.00 | 12.07 | 10.75 | 13.40 | — |
| — | — | 0.01 | — | +0.00 | 30.2% | 202.5 | — | — | 14.60 | 13.20 | 16.00 | — |
| — | — | 0.02 | — | +0.00 | 29.6% | 205 | 29.6% | -1.00 | 16.95 | 15.85 | 18.05 | — |
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.