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 | |
| — | 17.50 | 19.35 | 18.43 | +0.98 | 34.8% | 170 | — | — | — | — | 0.15 | — |
| — | 15.90 | 19.20 | 17.55 | — | — | 171 | 33.9% | -0.02 | — | — | 0.38 | — |
| — | 15.45 | 17.35 | 16.40 | — | — | 172 | 33.1% | -0.03 | 0.20 | 0.01 | 0.40 | — |
| — | 14.75 | 16.85 | 15.80 | — | — | 172.5 | — | — | 0.17 | 0.10 | 0.25 | — |
| — | 13.95 | 16.50 | 15.22 | +0.97 | 32.3% | 173 | — | — | — | — | 0.46 | — |
| — | 12.95 | 16.00 | 14.47 | — | — | 174 | — | — | 0.27 | 0.06 | 0.47 | — |
| — | 12.50 | 15.05 | 13.78 | — | — | 175 | — | — | 0.31 | 0.17 | 0.45 | — |
| — | 11.10 | 14.15 | 12.62 | — | — | 176 | — | — | 0.28 | 0.01 | 0.56 | — |
| — | 10.05 | 13.60 | 11.82 | — | — | 177 | — | — | 0.28 | 0.11 | 0.44 | — |
| — | 9.75 | 12.70 | 11.22 | — | — | 177.5 | — | — | — | — | 0.44 | — |
| — | 9.45 | 11.60 | 10.53 | +0.92 | 28.8% | 178 | 28.8% | -0.09 | 0.24 | 0.02 | 0.46 | — |
| — | 8.75 | 10.80 | 9.78 | +0.90 | 28.2% | 179 | 28.2% | -0.10 | 0.41 | 0.19 | 0.62 | — |
| — | 7.25 | 10.40 | 8.82 | +0.88 | 27.7% | 180 | 27.7% | -0.12 | 0.50 | 0.35 | 0.65 | — |
| — | 6.90 | 9.85 | 8.38 | +0.85 | 27.1% | 181 | 27.1% | -0.15 | 0.51 | 0.20 | 0.81 | — |
| — | 6.70 | 8.65 | 7.67 | +0.83 | 26.6% | 182 | 26.6% | -0.17 | 0.78 | 0.31 | 1.24 | — |
| — | 5.95 | 7.50 | 6.72 | +0.81 | 26.4% | 182.5 | 26.4% | -0.19 | 0.82 | 0.38 | 1.27 | — |
| — | 6.05 | 7.10 | 6.58 | +0.79 | 26.1% | 183 | 26.1% | -0.21 | 1.08 | 0.68 | 1.49 | — |
| — | 4.65 | 6.25 | 5.45 | +0.76 | 25.7% | 184 | 25.7% | -0.24 | 1.11 | 0.57 | 1.65 | — |
| — | 3.75 | 5.75 | 4.75 | +0.71 | 25.2% | 185 | 25.2% | -0.29 | 1.51 | 0.93 | 2.09 | — |
| — | 3.05 | 5.20 | 4.12 | +0.66 | 24.9% | 186 | 24.9% | -0.33 | 2.01 | 1.27 | 2.75 | — |
| — | 3.25 | 4.05 | 3.65 | +0.62 | 24.5% | 187 | — | — | 2.31 | 1.68 | 2.93 | — |
| — | 2.66 | 3.75 | 3.21 | — | — | 187.5 | 24.3% | -0.41 | 2.29 | 1.92 | 2.65 | — |
| — | 2.67 | 3.45 | 3.06 | — | — | 188 | 24.2% | -0.44 | 2.42 | 2.06 | 2.79 | — |
| — | 1.95 | 3.05 | 2.50 | +0.50 | 23.9% | 189 | 23.9% | -0.50 | 3.12 | 2.60 | 3.65 | — |
| — | 1.56 | 2.45 | 2.00 | +0.44 | 23.6% | 190 | 23.6% | -0.57 | 3.54 | 2.92 | 4.15 | — |
| — | 1.11 | 2.02 | 1.56 | +0.38 | 23.4% | 191 | 23.4% | -0.63 | 4.03 | 3.45 | 4.60 | — |
| — | 0.62 | 1.67 | 1.15 | +0.32 | 23.2% | 192 | 23.2% | -0.69 | 5.05 | 4.15 | 5.95 | — |
| — | 0.67 | 1.50 | 1.08 | +0.29 | 23.1% | 192.5 | 23.1% | -0.72 | 5.22 | 4.10 | 6.35 | — |
| — | 0.55 | 1.18 | 0.86 | +0.26 | 23.1% | 193 | 23.1% | -0.74 | 5.62 | 4.85 | 6.40 | — |
| — | 0.35 | 0.95 | 0.65 | +0.22 | 23.0% | 194 | 23.0% | -0.79 | 6.50 | 5.60 | 7.40 | — |
| — | 0.45 | 0.82 | 0.64 | +0.17 | 23.0% | 195 | 23.0% | -0.84 | 7.28 | 6.40 | 8.15 | — |
| — | 0.15 | 0.50 | 0.33 | +0.14 | 23.0% | 196 | 23.0% | -0.87 | 8.18 | 7.20 | 9.15 | — |
| — | 0.01 | 0.56 | 0.28 | +0.11 | 23.1% | 197 | 23.1% | -0.90 | 9.38 | 8.10 | 10.65 | — |
| — | 0.13 | 0.27 | 0.20 | +0.09 | 23.2% | 197.5 | 23.2% | -0.92 | 9.82 | 8.60 | 11.05 | — |
| — | — | 0.32 | — | +0.08 | 23.3% | 198 | 23.3% | -0.93 | 10.25 | 9.05 | 11.45 | — |
| — | — | 0.28 | — | +0.06 | 23.5% | 199 | 23.5% | -0.95 | 11.05 | 10.00 | 12.10 | — |
| — | — | 0.47 | — | +0.05 | 23.7% | 200 | 23.7% | -0.97 | 11.97 | 10.90 | 13.05 | — |
| — | — | 0.10 | — | +0.03 | 24.6% | 202.5 | 24.6% | -0.99 | 14.45 | 13.35 | 15.55 | — |
| — | — | 0.14 | — | +0.01 | 25.7% | 205 | 25.7% | -1.00 | 17.00 | 15.95 | 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.