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 | |
| — | 16.60 | 19.60 | 18.10 | +0.93 | 30.7% | 170 | 30.7% | -0.07 | 0.28 | 0.15 | 0.41 | — |
| — | 15.60 | 17.80 | 16.70 | +0.92 | 30.2% | 171 | 30.2% | -0.08 | — | — | 0.55 | — |
| — | 14.85 | 16.80 | 15.82 | +0.91 | 29.7% | 172 | 29.7% | -0.09 | 0.24 | 0.09 | 0.39 | — |
| — | 14.00 | 16.55 | 15.28 | +0.91 | 29.4% | 172.5 | 29.4% | -0.10 | 0.32 | 0.22 | 0.41 | — |
| — | 13.15 | 15.80 | 14.47 | +0.90 | 29.2% | 173 | 29.2% | -0.10 | 0.36 | 0.27 | 0.45 | — |
| — | 12.45 | 14.75 | 13.60 | +0.88 | 28.7% | 174 | 28.7% | -0.12 | 0.41 | 0.20 | 0.61 | — |
| — | 12.35 | 14.40 | 13.38 | +0.87 | 28.2% | 175 | 28.2% | -0.13 | 0.49 | 0.40 | 0.59 | — |
| — | 10.85 | 13.05 | 11.95 | +0.85 | 27.7% | 176 | 27.7% | -0.15 | 0.49 | 0.30 | 0.68 | — |
| — | 10.25 | 12.30 | 11.28 | — | — | 177 | 27.3% | -0.17 | 0.64 | 0.43 | 0.85 | — |
| — | 9.00 | 11.85 | 10.43 | +0.82 | 27.0% | 177.5 | 27.0% | -0.18 | 0.64 | 0.45 | 0.82 | — |
| — | 9.00 | 12.15 | 10.57 | +0.81 | 26.8% | 178 | 26.8% | -0.19 | 0.74 | 0.54 | 0.94 | — |
| — | 8.35 | 10.55 | 9.45 | +0.78 | 26.3% | 179 | 26.3% | -0.22 | 0.85 | 0.56 | 1.15 | — |
| — | 7.90 | 9.10 | 8.50 | +0.75 | 25.9% | 180 | 25.9% | -0.25 | 1.03 | 0.91 | 1.15 | — |
| — | 6.65 | 8.00 | 7.33 | +0.72 | 25.5% | 181 | 25.5% | -0.28 | 1.08 | 0.55 | 1.61 | — |
| — | 6.15 | 7.70 | 6.92 | +0.69 | 25.0% | 182 | 25.0% | -0.31 | 1.25 | 0.89 | 1.60 | — |
| — | 5.90 | 7.85 | 6.88 | +0.67 | 24.8% | 182.5 | 24.8% | -0.33 | 1.57 | 1.30 | 1.84 | — |
| — | 4.20 | 8.10 | 6.15 | +0.65 | 24.6% | 183 | 24.6% | -0.35 | 1.53 | 0.77 | 2.30 | — |
| — | 4.70 | 6.25 | 5.47 | +0.61 | 24.2% | 184 | 24.2% | -0.39 | 1.78 | 1.33 | 2.23 | — |
| — | 4.25 | 5.00 | 4.62 | +0.57 | 23.7% | 185 | 23.7% | -0.44 | 2.38 | 2.30 | 2.47 | — |
| — | 2.76 | 4.95 | 3.85 | +0.52 | 23.3% | 186 | 23.3% | -0.48 | 2.52 | 1.29 | 3.75 | — |
| — | 2.96 | 3.85 | 3.40 | +0.47 | 23.0% | 187 | 23.0% | -0.53 | 2.73 | 1.91 | 3.55 | — |
| — | 2.63 | 3.75 | 3.19 | +0.45 | 22.8% | 187.5 | 22.8% | -0.56 | 2.77 | 1.95 | 3.60 | — |
| — | 2.40 | 3.30 | 2.85 | +0.43 | 22.6% | 188 | 22.6% | -0.58 | 3.37 | 2.88 | 3.85 | — |
| — | 2.06 | 2.95 | 2.50 | +0.38 | 22.3% | 189 | 22.3% | -0.63 | 4.10 | 3.60 | 4.60 | — |
| — | 1.52 | 2.45 | 1.99 | +0.34 | 22.0% | 190 | 22.0% | -0.67 | 4.50 | 3.75 | 5.25 | — |
| — | 1.00 | 2.17 | 1.58 | +0.29 | 21.8% | 191 | 21.8% | -0.72 | 5.17 | 4.35 | 6.00 | — |
| — | 0.92 | 1.45 | 1.19 | +0.25 | 21.6% | 192 | 21.6% | -0.76 | 5.58 | 4.40 | 6.75 | — |
| — | 0.85 | 1.52 | 1.19 | +0.23 | 21.5% | 192.5 | 21.5% | -0.78 | 6.20 | 5.45 | 6.95 | — |
| — | 0.68 | 1.71 | 1.20 | +0.22 | 21.4% | 193 | 21.4% | -0.80 | 5.92 | 4.60 | 7.25 | — |
| — | 0.52 | 0.92 | 0.72 | — | — | 194 | — | — | 7.35 | 6.20 | 8.50 | — |
| — | 0.40 | 0.75 | 0.57 | +0.15 | 21.2% | 195 | 21.2% | -0.86 | 8.28 | 7.35 | 9.20 | — |
| — | 0.18 | 0.50 | 0.34 | +0.09 | 21.1% | 197.5 | 21.1% | -0.92 | 10.43 | 9.15 | 11.70 | — |
| — | 0.12 | 0.29 | 0.20 | +0.06 | 21.2% | 200 | 21.2% | -0.97 | 12.82 | 12.15 | 13.50 | — |
| — | 0.03 | 2.23 | 1.13 | +0.03 | 21.5% | 202.5 | 21.5% | -0.99 | 15.45 | 14.25 | 16.65 | — |
| — | 0.01 | 2.18 | 1.09 | +0.02 | 21.8% | 205 | 21.8% | -1.00 | 17.60 | 16.60 | 18.60 | — |
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.