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 | |
| — | 16.50 | 19.15 | 17.82 | +0.99 | 49.1% | 170 | 49.1% | -0.01 | — | — | 0.66 | — |
| — | 16.20 | 18.05 | 17.12 | +0.99 | 47.4% | 171 | 47.4% | -0.01 | — | — | 0.45 | — |
| — | 15.35 | 17.00 | 16.18 | +0.98 | 45.7% | 172 | 45.7% | -0.02 | — | — | 0.22 | — |
| — | 14.20 | 16.60 | 15.40 | +0.98 | 44.9% | 172.5 | 44.9% | -0.02 | — | — | 0.29 | — |
| — | 14.15 | 15.75 | 14.95 | +0.98 | 44.1% | 173 | 44.1% | -0.02 | — | — | 0.67 | — |
| — | 12.20 | 15.85 | 14.03 | +0.97 | 42.4% | 174 | 42.4% | -0.03 | — | — | 0.10 | — |
| — | 12.10 | 13.85 | 12.97 | +0.97 | 40.8% | 175 | 40.8% | -0.03 | — | — | 0.09 | — |
| — | 10.35 | 13.85 | 12.10 | +0.96 | 39.2% | 176 | 39.2% | -0.04 | 0.14 | 0.02 | 0.27 | — |
| — | 10.50 | 11.75 | 11.12 | +0.95 | 37.7% | 177 | 37.7% | -0.05 | 0.09 | 0.06 | 0.11 | — |
| — | 9.80 | 11.40 | 10.60 | +0.94 | 37.0% | 177.5 | 37.0% | -0.06 | 0.12 | 0.05 | 0.20 | — |
| — | 9.20 | 10.85 | 10.03 | +0.93 | 36.3% | 178 | 36.3% | -0.07 | 0.20 | 0.05 | 0.36 | — |
| — | 8.40 | 9.60 | 9.00 | +0.91 | 35.0% | 179 | 35.0% | -0.09 | — | — | 0.20 | — |
| — | 7.65 | 8.70 | 8.18 | +0.89 | 33.7% | 180 | 33.7% | -0.11 | 0.15 | 0.10 | 0.21 | — |
| — | 5.90 | 8.25 | 7.08 | +0.86 | 32.6% | 181 | 32.6% | -0.14 | 0.21 | 0.01 | 0.41 | — |
| — | 4.55 | 7.05 | 5.80 | +0.82 | 31.5% | 182 | 31.5% | -0.18 | 0.31 | 0.23 | 0.39 | — |
| — | 4.40 | 6.30 | 5.35 | +0.80 | 31.1% | 182.5 | 31.1% | -0.20 | 0.36 | 0.17 | 0.55 | — |
| — | 4.80 | 5.85 | 5.33 | +0.78 | 30.6% | 183 | 30.6% | -0.22 | 0.36 | 0.25 | 0.47 | — |
| — | 4.15 | 5.05 | 4.60 | +0.72 | 29.8% | 184 | 29.8% | -0.27 | 0.61 | 0.52 | 0.70 | — |
| — | 2.38 | 4.30 | 3.34 | +0.67 | 29.1% | 185 | 29.1% | -0.34 | 0.92 | 0.68 | 1.15 | — |
| — | 2.55 | 4.20 | 3.38 | +0.60 | 28.5% | 186 | 28.5% | -0.40 | 1.08 | 0.81 | 1.35 | — |
| — | 1.99 | 2.71 | 2.35 | +0.53 | 28.0% | 187 | 28.0% | -0.48 | 1.38 | 0.93 | 1.83 | — |
| — | 1.75 | 2.38 | 2.06 | +0.49 | 27.8% | 187.5 | 27.8% | -0.52 | 1.54 | 1.08 | 2.00 | — |
| — | 1.39 | 2.10 | 1.75 | +0.45 | 27.6% | 188 | 27.6% | -0.55 | 1.87 | 1.59 | 2.15 | — |
| — | 1.03 | 1.68 | 1.35 | +0.37 | 27.2% | 189 | 27.2% | -0.63 | 2.46 | 2.00 | 2.92 | — |
| — | 0.49 | 1.15 | 0.82 | +0.29 | 27.0% | 190 | 27.0% | -0.71 | 2.86 | 2.42 | 3.30 | — |
| — | 0.06 | 0.79 | 0.42 | +0.23 | 26.8% | 191 | 26.8% | -0.78 | 3.77 | 3.25 | 4.30 | — |
| — | 0.08 | 0.69 | 0.39 | +0.17 | 26.6% | 192 | 26.6% | -0.84 | 4.42 | 3.85 | 5.00 | — |
| — | 0.08 | 0.50 | 0.29 | +0.15 | 26.5% | 192.5 | 26.5% | -0.86 | 4.90 | 4.35 | 5.45 | — |
| — | 0.01 | 0.38 | 0.20 | +0.12 | 26.4% | 193 | 26.4% | -0.89 | 5.38 | 4.85 | 5.90 | — |
| — | 0.04 | 0.25 | 0.14 | +0.09 | 26.3% | 194 | 26.3% | -0.92 | 6.08 | 5.10 | 7.05 | — |
| — | — | 0.14 | — | +0.06 | 26.1% | 195 | 26.1% | -0.95 | 7.08 | 6.05 | 8.10 | — |
| — | — | 0.49 | — | +0.04 | 26.0% | 196 | 26.0% | -0.97 | 7.92 | 6.80 | 9.05 | — |
| — | — | 0.05 | — | +0.03 | 26.0% | 197 | 26.0% | -0.99 | 9.28 | 7.80 | 10.75 | — |
| — | — | 0.03 | — | +0.02 | 26.1% | 197.5 | 26.1% | -1.00 | 9.53 | 8.50 | 10.55 | — |
| — | — | 0.04 | — | +0.02 | 26.3% | 198 | 26.3% | -1.00 | 10.03 | 9.00 | 11.05 | — |
| — | — | 2.14 | — | +0.01 | 27.0% | 199 | 27.0% | -1.00 | 10.90 | 9.80 | 12.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 27.5% | 200 | 27.5% | -1.00 | 12.00 | 11.00 | 13.00 | — |
| — | — | 1.55 | — | +0.00 | 27.8% | 202.5 | 27.8% | -1.00 | 14.50 | 13.50 | 15.50 | — |
| — | — | 0.19 | — | +0.00 | 28.2% | 205 | 28.2% | -1.00 | 16.75 | 15.30 | 18.20 | — |
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.