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 | |
| — | 16.35 | 20.45 | 18.40 | +0.98 | 31.5% | 169 | 31.5% | -0.02 | — | — | 2.17 | — |
| — | 16.20 | 18.50 | 17.35 | +0.98 | 30.7% | 170 | 30.7% | -0.02 | — | — | 0.30 | — |
| — | 14.45 | 18.25 | 16.35 | +0.97 | 29.9% | 171 | 29.9% | -0.03 | — | — | 0.35 | — |
| — | 13.85 | 17.15 | 15.50 | +0.97 | 29.2% | 172 | 29.2% | -0.03 | — | — | 0.08 | — |
| — | 14.00 | 16.25 | 15.12 | +0.96 | 28.8% | 172.5 | 28.8% | -0.04 | — | — | 0.13 | — |
| — | 13.05 | 16.25 | 14.65 | +0.96 | 28.4% | 173 | 28.4% | -0.04 | — | — | 0.10 | — |
| — | 12.00 | 14.75 | 13.38 | +0.95 | 27.7% | 174 | 27.7% | -0.05 | 0.13 | 0.01 | 0.25 | — |
| — | 10.90 | 13.65 | 12.28 | +0.94 | 26.9% | 175 | 26.9% | -0.06 | 0.20 | 0.05 | 0.35 | — |
| — | 9.90 | 12.60 | 11.25 | +0.92 | 26.2% | 176 | 26.2% | -0.08 | 0.17 | 0.01 | 0.34 | — |
| — | 9.60 | 11.55 | 10.57 | +0.91 | 25.6% | 177 | 25.6% | -0.09 | 0.10 | 0.01 | 0.20 | — |
| — | 8.45 | 10.95 | 9.70 | +0.90 | 25.2% | 177.5 | 25.2% | -0.10 | 0.15 | 0.05 | 0.26 | — |
| — | 8.90 | 10.10 | 9.50 | +0.89 | 24.9% | 178 | 24.9% | -0.11 | 0.18 | 0.09 | 0.28 | — |
| — | 7.70 | 9.40 | 8.55 | +0.86 | 24.3% | 179 | 24.3% | -0.14 | 0.20 | 0.07 | 0.33 | — |
| — | 6.55 | 8.90 | 7.72 | +0.83 | 23.7% | 180 | 23.7% | -0.17 | 0.34 | 0.26 | 0.42 | — |
| — | 5.85 | 8.65 | 7.25 | +0.79 | 23.2% | 181 | 23.2% | -0.21 | 0.47 | 0.27 | 0.68 | — |
| — | 4.85 | 7.75 | 6.30 | +0.75 | 22.7% | 182 | 22.7% | -0.25 | 0.47 | 0.24 | 0.71 | — |
| — | 4.90 | 5.95 | 5.42 | +0.73 | 22.4% | 182.5 | 22.4% | -0.28 | 0.46 | 0.23 | 0.69 | — |
| — | 3.95 | 6.40 | 5.17 | +0.70 | 22.2% | 183 | 22.2% | -0.30 | 0.74 | 0.65 | 0.83 | — |
| — | 3.70 | 5.70 | 4.70 | +0.64 | 21.7% | 184 | 21.7% | -0.36 | 0.81 | 0.48 | 1.14 | — |
| — | 3.10 | 3.95 | 3.52 | +0.58 | 21.2% | 185 | 21.2% | -0.42 | 1.15 | 0.96 | 1.34 | — |
| — | 2.21 | 3.65 | 2.93 | +0.51 | 20.7% | 186 | 20.7% | -0.49 | 1.56 | 1.24 | 1.88 | — |
| — | 1.87 | 2.59 | 2.23 | +0.44 | 20.3% | 187 | 20.3% | -0.56 | 1.64 | 1.05 | 2.22 | — |
| — | 1.47 | 2.44 | 1.96 | +0.41 | 20.1% | 187.5 | 20.1% | -0.60 | 2.04 | 1.53 | 2.55 | — |
| — | 1.00 | 2.14 | 1.57 | +0.37 | 19.9% | 188 | 19.9% | -0.63 | 2.17 | 1.23 | 3.10 | — |
| — | 0.95 | 1.49 | 1.22 | +0.31 | 19.5% | 189 | 19.5% | -0.69 | 3.15 | 2.20 | 4.10 | — |
| — | 0.47 | 1.00 | 0.73 | +0.25 | 19.2% | 190 | 19.2% | -0.76 | 3.52 | 3.05 | 4.00 | — |
| — | 0.13 | 0.78 | 0.46 | +0.20 | 19.0% | 191 | 19.0% | -0.81 | 4.28 | 3.45 | 5.10 | — |
| — | 0.16 | 0.71 | 0.43 | +0.15 | 18.9% | 192 | 18.9% | -0.86 | 4.70 | 3.50 | 5.90 | — |
| — | 0.16 | 0.46 | 0.31 | +0.14 | 18.8% | 192.5 | 18.8% | -0.88 | 5.42 | 4.60 | 6.25 | — |
| — | 0.01 | 0.31 | 0.16 | +0.12 | 18.8% | 193 | 18.8% | -0.89 | 5.95 | 5.25 | 6.65 | — |
| — | — | 0.66 | — | +0.09 | 18.8% | 194 | 18.8% | -0.92 | 7.15 | 6.20 | 8.10 | — |
| — | 0.01 | 0.15 | 0.08 | +0.07 | 18.9% | 195 | 18.9% | -0.95 | 7.75 | 6.30 | 9.20 | — |
| — | — | 0.37 | — | +0.05 | 19.1% | 196 | 19.1% | -0.97 | 8.62 | 7.50 | 9.75 | — |
| — | — | 0.39 | — | +0.04 | 19.3% | 197 | 19.3% | -0.98 | 9.75 | 8.35 | 11.15 | — |
| — | — | 0.05 | — | +0.03 | 19.5% | 197.5 | 19.5% | -0.99 | 10.25 | 9.45 | 11.05 | — |
| — | — | 0.04 | — | +0.03 | 19.6% | 198 | 19.6% | -0.99 | 10.72 | 9.95 | 11.50 | — |
| — | — | 0.62 | — | +0.02 | 19.9% | 199 | 19.9% | -1.00 | 11.65 | 10.05 | 13.25 | — |
| — | — | 0.02 | — | +0.01 | 20.2% | 200 | 20.2% | -1.00 | 12.62 | 11.15 | 14.10 | — |
| — | — | 2.14 | — | +0.01 | 21.1% | 202.5 | 21.1% | -1.00 | 15.20 | 14.00 | 16.40 | — |
| — | — | 0.70 | — | +0.00 | 21.8% | 205 | 21.8% | -1.00 | 17.73 | 16.40 | 19.05 | — |
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.