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 | |
| — | 18.35 | 20.25 | 19.30 | +0.91 | 30.7% | 170 | 30.7% | -0.10 | 1.04 | 0.74 | 1.35 | — |
| — | 17.40 | 19.35 | 18.38 | +0.90 | 30.2% | 171 | 30.2% | -0.11 | 1.00 | 0.63 | 1.38 | — |
| — | 16.50 | 18.40 | 17.45 | +0.89 | 29.9% | 172 | 29.9% | -0.12 | 1.05 | 0.80 | 1.31 | — |
| — | 15.60 | 18.25 | 16.93 | +0.87 | 29.5% | 173 | 29.5% | -0.14 | 1.32 | 0.99 | 1.65 | — |
| — | 14.70 | 17.40 | 16.05 | +0.86 | 29.1% | 174 | 29.1% | -0.15 | 1.42 | 1.03 | 1.80 | — |
| — | 14.00 | 15.75 | 14.88 | +0.85 | 28.7% | 175 | 28.7% | -0.16 | 1.51 | 1.07 | 1.96 | — |
| — | 12.95 | 14.85 | 13.90 | +0.83 | 28.4% | 176 | 28.4% | -0.18 | 1.51 | 1.30 | 1.72 | — |
| — | 12.10 | 14.00 | 13.05 | +0.82 | 28.0% | 177 | 28.0% | -0.19 | 1.67 | 1.36 | 1.97 | — |
| — | 11.70 | 13.50 | 12.60 | +0.81 | 27.8% | 177.5 | 27.8% | -0.20 | 1.71 | 1.37 | 2.05 | — |
| — | 11.35 | 13.15 | 12.25 | — | — | 178 | — | — | 1.72 | 1.09 | 2.34 | — |
| — | 10.45 | 12.35 | 11.40 | — | — | 179 | — | — | 2.14 | 1.69 | 2.59 | — |
| — | 10.05 | 11.70 | 10.88 | — | — | 180 | 27.0% | -0.25 | 2.40 | 1.50 | 3.30 | — |
| — | 9.55 | 10.80 | 10.18 | +0.74 | 26.7% | 181 | — | — | 2.27 | 1.60 | 2.94 | — |
| — | 8.40 | 10.05 | 9.22 | — | — | 182 | — | — | 2.83 | 1.85 | 3.80 | — |
| — | 7.80 | 10.05 | 8.93 | — | — | 182.5 | — | — | 3.09 | 2.53 | 3.65 | — |
| — | 7.40 | 10.15 | 8.78 | +0.69 | 26.2% | 183 | 26.2% | -0.32 | 3.08 | 2.50 | 3.65 | — |
| — | 7.30 | 8.60 | 7.95 | +0.67 | 25.9% | 184 | 25.9% | -0.35 | 3.35 | 2.15 | 4.55 | — |
| — | 6.05 | 8.75 | 7.40 | +0.64 | 25.7% | 185 | 25.7% | -0.37 | 3.81 | 2.78 | 4.85 | — |
| — | 6.15 | 7.25 | 6.70 | +0.61 | 25.4% | 186 | 25.4% | -0.40 | 3.92 | 3.25 | 4.60 | — |
| — | 5.50 | 7.10 | 6.30 | +0.58 | 25.2% | 187 | 25.2% | -0.43 | 4.08 | 3.00 | 5.15 | — |
| — | 4.90 | 6.45 | 5.67 | +0.57 | 25.1% | 187.5 | 25.1% | -0.45 | 4.47 | 3.40 | 5.55 | — |
| — | 4.85 | 6.05 | 5.45 | +0.55 | 25.0% | 188 | 25.0% | -0.46 | 4.67 | 4.05 | 5.30 | — |
| — | 4.30 | 5.50 | 4.90 | +0.52 | 24.8% | 189 | 24.8% | -0.49 | 5.45 | 4.75 | 6.15 | — |
| — | 3.30 | 5.70 | 4.50 | +0.49 | 24.6% | 190 | 24.6% | -0.52 | 5.85 | 5.20 | 6.50 | — |
| — | 3.30 | 4.35 | 3.83 | +0.45 | 24.4% | 191 | 24.4% | -0.56 | 6.30 | 5.30 | 7.30 | — |
| — | 2.81 | 4.65 | 3.73 | +0.42 | 24.3% | 192 | 24.3% | -0.59 | 6.95 | 6.20 | 7.70 | — |
| — | 2.50 | 3.80 | 3.15 | +0.41 | 24.2% | 192.5 | 24.2% | -0.60 | 7.35 | 6.25 | 8.45 | — |
| — | 1.91 | 4.25 | 3.08 | +0.39 | 24.2% | 193 | 24.2% | -0.62 | 7.40 | 6.65 | 8.15 | — |
| — | 2.04 | 3.85 | 2.94 | +0.36 | 24.0% | 194 | 24.0% | -0.65 | 7.95 | 6.95 | 8.95 | — |
| — | 1.41 | 3.30 | 2.35 | +0.33 | 23.9% | 195 | 23.9% | -0.68 | 8.80 | 7.90 | 9.70 | — |
| — | 1.36 | 3.25 | 2.31 | +0.30 | 23.8% | 196 | 23.8% | -0.71 | 9.50 | 8.30 | 10.70 | — |
| — | 0.86 | 2.40 | 1.63 | +0.27 | 23.8% | 197 | 23.8% | -0.74 | 10.15 | 9.50 | 10.80 | — |
| — | 0.92 | 2.17 | 1.54 | +0.26 | 23.7% | 197.5 | 23.7% | -0.75 | 10.82 | 9.85 | 11.80 | — |
| — | 0.89 | 2.10 | 1.50 | +0.24 | 23.7% | 198 | 23.7% | -0.77 | 11.15 | 10.15 | 12.15 | — |
| — | 0.71 | 1.67 | 1.19 | +0.22 | 23.6% | 199 | 23.6% | -0.79 | 11.93 | 10.90 | 12.95 | — |
| — | 0.92 | 1.48 | 1.20 | +0.19 | 23.6% | 200 | 23.6% | -0.81 | 12.72 | 11.70 | 13.75 | — |
| — | 0.06 | 1.00 | 0.53 | +0.14 | 23.6% | 202.5 | 23.6% | -0.86 | 14.90 | 13.90 | 15.90 | — |
| — | 0.01 | 0.97 | 0.49 | +0.10 | 23.6% | 205 | 23.6% | -0.90 | 17.10 | 16.05 | 18.15 | — |
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.