Spot 187.92
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.85 | 20.20 | 19.02 | +0.87 | 29.8% | 170 | 29.8% | -0.13 | 1.00 | 0.74 | 1.26 | — |
| — | 17.75 | 19.75 | 18.75 | +0.86 | 29.5% | 171 | 29.5% | -0.14 | 1.10 | 0.78 | 1.43 | — |
| — | 16.35 | 18.70 | 17.52 | +0.85 | 29.2% | 172 | 29.2% | -0.15 | 1.20 | 0.86 | 1.53 | — |
| — | 15.60 | 17.90 | 16.75 | +0.84 | 29.0% | 172.5 | 29.0% | -0.16 | 1.20 | 0.80 | 1.59 | — |
| — | 15.35 | 17.80 | 16.57 | +0.84 | 28.8% | 173 | 28.8% | -0.17 | 1.29 | 0.96 | 1.62 | — |
| — | 14.90 | 16.20 | 15.55 | +0.82 | 28.5% | 174 | 28.5% | -0.18 | 1.58 | 1.30 | 1.86 | — |
| — | 13.45 | 15.75 | 14.60 | +0.81 | 28.2% | 175 | 28.2% | -0.20 | 1.59 | 1.24 | 1.95 | — |
| — | 12.90 | 15.00 | 13.95 | +0.79 | 27.9% | 176 | 27.9% | -0.21 | 1.88 | 1.53 | 2.23 | — |
| — | 12.20 | 14.40 | 13.30 | +0.77 | 27.6% | 177 | 27.6% | -0.23 | 1.97 | 1.51 | 2.42 | — |
| — | 11.80 | 13.95 | 12.88 | +0.76 | 27.5% | 177.5 | 27.5% | -0.24 | 1.94 | 1.41 | 2.46 | — |
| — | 11.60 | 13.45 | 12.53 | +0.75 | 27.3% | 178 | 27.3% | -0.25 | 2.34 | 1.73 | 2.95 | — |
| — | 10.70 | 12.15 | 11.43 | +0.73 | 27.0% | 179 | 27.0% | -0.27 | 2.41 | 1.57 | 3.25 | — |
| — | 10.00 | 11.50 | 10.75 | +0.71 | 26.7% | 180 | 26.7% | -0.29 | 2.58 | 2.26 | 2.90 | — |
| — | 9.45 | 11.00 | 10.22 | +0.69 | 26.5% | 181 | 26.5% | -0.32 | 2.69 | 2.32 | 3.05 | — |
| — | 8.35 | 10.55 | 9.45 | +0.66 | 26.2% | 182 | 26.2% | -0.34 | 2.89 | 2.43 | 3.35 | — |
| — | 8.20 | 10.15 | 9.18 | +0.65 | 26.1% | 182.5 | 26.1% | -0.35 | 3.48 | 2.72 | 4.25 | — |
| — | 7.25 | 9.80 | 8.53 | +0.64 | 25.9% | 183 | 25.9% | -0.37 | 3.70 | 3.00 | 4.40 | — |
| — | 6.55 | 9.15 | 7.85 | +0.61 | 25.7% | 184 | 25.7% | -0.39 | 4.08 | 3.35 | 4.80 | — |
| — | 6.75 | 8.40 | 7.58 | +0.58 | 25.5% | 185 | 25.5% | -0.42 | 3.69 | 2.83 | 4.55 | — |
| — | 6.20 | 7.30 | 6.75 | +0.56 | 25.2% | 186 | 25.2% | -0.45 | 3.92 | 3.10 | 4.75 | — |
| — | 5.65 | 6.50 | 6.08 | +0.53 | 25.0% | 187 | 25.0% | -0.48 | 4.70 | 4.30 | 5.10 | — |
| — | 5.10 | 6.70 | 5.90 | +0.51 | 24.9% | 187.5 | 24.9% | -0.49 | 4.97 | 4.60 | 5.35 | — |
| — | 5.15 | 6.35 | 5.75 | +0.50 | 24.8% | 188 | 24.8% | -0.51 | 5.33 | 4.70 | 5.95 | — |
| — | 4.50 | 5.45 | 4.97 | +0.47 | 24.6% | 189 | 24.6% | -0.54 | 5.50 | 4.90 | 6.10 | — |
| — | 3.95 | 5.00 | 4.47 | +0.44 | 24.4% | 190 | 24.4% | -0.57 | 6.15 | 5.65 | 6.65 | — |
| — | 3.65 | 4.40 | 4.03 | +0.41 | 24.2% | 191 | 24.2% | -0.60 | 6.83 | 5.55 | 8.10 | — |
| — | 2.49 | 3.90 | 3.19 | +0.38 | 24.0% | 192 | 24.0% | -0.63 | 7.35 | 6.80 | 7.90 | — |
| — | 3.00 | 4.00 | 3.50 | +0.37 | 23.9% | 192.5 | 23.9% | -0.64 | 7.85 | 6.70 | 9.00 | — |
| — | 2.20 | 4.05 | 3.12 | +0.35 | 23.9% | 193 | 23.9% | -0.66 | 7.88 | 7.20 | 8.55 | — |
| — | 2.45 | 3.10 | 2.77 | +0.33 | 23.7% | 194 | 23.7% | -0.68 | 8.88 | 8.10 | 9.65 | — |
| — | 1.74 | 2.60 | 2.17 | +0.30 | 23.6% | 195 | 23.6% | -0.71 | 9.28 | 8.70 | 9.85 | — |
| — | 1.62 | 2.56 | 2.09 | +0.27 | 23.4% | 196 | 23.4% | -0.74 | 10.25 | 9.25 | 11.25 | — |
| — | 1.58 | 2.39 | 1.99 | +0.25 | 23.3% | 197 | 23.3% | -0.76 | 10.78 | 10.10 | 11.45 | — |
| — | 0.61 | 2.18 | 1.40 | +0.23 | 23.2% | 198 | 23.2% | -0.79 | 11.47 | 10.45 | 12.50 | — |
| — | 1.17 | 1.89 | 1.53 | +0.20 | 23.1% | 199 | 23.1% | -0.81 | 12.18 | 11.10 | 13.25 | — |
| — | 0.90 | 1.43 | 1.17 | +0.18 | 23.0% | 200 | 23.0% | -0.83 | 12.88 | 12.00 | 13.75 | — |
| — | 0.45 | 1.00 | 0.72 | +0.14 | 22.8% | 202.5 | 22.8% | -0.88 | 15.12 | 14.20 | 16.05 | — |
| — | 0.30 | 0.86 | 0.58 | +0.10 | 22.7% | 205 | 22.7% | -0.91 | 17.52 | 16.05 | 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.