Spot 187.12
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 05/09 00:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.15 | 20.20 | 19.18 | +0.89 | 29.5% | 169 | 29.5% | -0.12 | 0.76 | 0.45 | 1.06 | — |
| — | 16.85 | 19.85 | 18.35 | +0.88 | 29.0% | 170 | 29.0% | -0.13 | 0.78 | 0.39 | 1.16 | — |
| — | 15.80 | 19.15 | 17.48 | +0.87 | 28.6% | 171 | 28.6% | -0.14 | 0.91 | 0.55 | 1.26 | — |
| — | 15.65 | 17.25 | 16.45 | +0.85 | 28.2% | 172 | 28.2% | -0.15 | 1.49 | 0.69 | 2.29 | — |
| — | 14.15 | 17.10 | 15.62 | +0.84 | 27.8% | 173 | 27.8% | -0.17 | 1.18 | 0.74 | 1.62 | — |
| — | 13.00 | 16.60 | 14.80 | +0.82 | 27.4% | 174 | 27.4% | -0.18 | 1.23 | 0.53 | 1.93 | — |
| — | 12.40 | 15.30 | 13.85 | +0.81 | 27.0% | 175 | 27.0% | -0.20 | 1.37 | 1.26 | 1.48 | — |
| — | 11.55 | 14.10 | 12.82 | +0.79 | 26.6% | 176 | 26.6% | -0.22 | 1.60 | 1.34 | 1.87 | — |
| — | 10.50 | 13.45 | 11.97 | +0.77 | 26.3% | 177 | 26.3% | -0.24 | 1.61 | 1.36 | 1.86 | — |
| — | 10.45 | 13.35 | 11.90 | +0.76 | 26.1% | 177.5 | 26.1% | -0.25 | 1.75 | 1.22 | 2.27 | — |
| — | 10.65 | 12.50 | 11.57 | +0.75 | 26.0% | 178 | 26.0% | -0.26 | 1.75 | 1.31 | 2.20 | — |
| — | 8.40 | 12.45 | 10.43 | +0.72 | 25.6% | 179 | 25.6% | -0.28 | 2.04 | 1.70 | 2.37 | — |
| — | 8.65 | 10.95 | 9.80 | +0.70 | 25.3% | 180 | 25.3% | -0.31 | 2.02 | 1.35 | 2.68 | — |
| — | 8.10 | 10.15 | 9.12 | +0.67 | 25.1% | 181 | 25.1% | -0.33 | 2.43 | 1.94 | 2.92 | — |
| — | 7.65 | 9.30 | 8.47 | +0.64 | 24.8% | 182 | 24.8% | -0.36 | 2.77 | 2.23 | 3.30 | — |
| — | 6.20 | 9.70 | 7.95 | +0.63 | 24.7% | 182.5 | 24.7% | -0.38 | 3.16 | 2.27 | 4.05 | — |
| — | 6.85 | 8.85 | 7.85 | — | — | 183 | 24.5% | -0.39 | 2.93 | 2.56 | 3.30 | — |
| — | 5.65 | 7.85 | 6.75 | — | — | 184 | 24.3% | -0.42 | 3.71 | 2.83 | 4.60 | — |
| — | 5.60 | 7.25 | 6.42 | +0.55 | 24.1% | 185 | 24.1% | -0.45 | 3.60 | 3.15 | 4.05 | — |
| — | 5.10 | 6.25 | 5.67 | +0.52 | 23.9% | 186 | 23.9% | -0.49 | 3.75 | 2.49 | 5.00 | — |
| — | 4.45 | 5.50 | 4.97 | +0.49 | 23.7% | 187 | 23.7% | -0.52 | 4.20 | 3.35 | 5.05 | — |
| — | 4.20 | 5.40 | 4.80 | +0.47 | 23.6% | 187.5 | 23.6% | -0.54 | 4.50 | 3.65 | 5.35 | — |
| — | 3.90 | 5.10 | 4.50 | +0.45 | 23.5% | 188 | 23.5% | -0.55 | 4.60 | 3.80 | 5.40 | — |
| — | 3.00 | 4.45 | 3.73 | +0.42 | 23.3% | 189 | 23.3% | -0.59 | 5.33 | 4.70 | 5.95 | — |
| — | 2.22 | 4.95 | 3.58 | +0.39 | 23.2% | 190 | 23.2% | -0.62 | 6.12 | 4.90 | 7.35 | — |
| — | 2.61 | 3.60 | 3.10 | +0.35 | 23.1% | 191 | 23.1% | -0.65 | 6.62 | 6.05 | 7.20 | — |
| — | 2.19 | 3.25 | 2.72 | +0.33 | 23.0% | 192 | 23.0% | -0.69 | 7.45 | 6.25 | 8.65 | — |
| — | 2.11 | 2.93 | 2.52 | +0.31 | 22.9% | 192.5 | 22.9% | -0.70 | 7.58 | 6.80 | 8.35 | — |
| — | 1.86 | 3.15 | 2.50 | +0.29 | 22.9% | 193 | 22.9% | -0.72 | 7.88 | 6.45 | 9.30 | — |
| — | 1.69 | 2.36 | 2.02 | +0.26 | 22.8% | 194 | 22.8% | -0.75 | 8.95 | 7.40 | 10.50 | — |
| — | 1.33 | 1.90 | 1.61 | +0.24 | 22.7% | 195 | 22.7% | -0.77 | 9.50 | 8.00 | 11.00 | — |
| — | 1.13 | 1.99 | 1.56 | +0.21 | 22.7% | 196 | 22.7% | -0.80 | 9.95 | 8.75 | 11.15 | — |
| — | 0.55 | 1.78 | 1.17 | +0.19 | 22.7% | 197 | 22.7% | -0.82 | 10.55 | 9.75 | 11.35 | — |
| — | 0.01 | 2.27 | 1.14 | +0.18 | 22.6% | 197.5 | 22.6% | -0.83 | 11.35 | 10.15 | 12.55 | — |
| — | 0.69 | 1.57 | 1.13 | +0.17 | 22.6% | 198 | 22.6% | -0.84 | 11.65 | 10.80 | 12.50 | — |
| — | 0.09 | 1.18 | 0.64 | +0.15 | 22.6% | 199 | 22.6% | -0.86 | 12.45 | 11.30 | 13.60 | — |
| — | 0.31 | 1.34 | 0.82 | +0.13 | 22.6% | 200 | 22.6% | -0.88 | 13.30 | 12.30 | 14.30 | — |
| — | 0.30 | 0.91 | 0.60 | +0.09 | 22.7% | 202.5 | 22.7% | -0.92 | 15.38 | 14.40 | 16.35 | — |
| — | 0.10 | 0.47 | 0.28 | +0.07 | 22.9% | 205 | 22.9% | -0.94 | 17.90 | 16.80 | 19.00 | — |
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.