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 | |
| — | 17.20 | 19.10 | 18.15 | +0.95 | 35.4% | 170 | 35.4% | -0.05 | 0.22 | 0.15 | 0.29 | — |
| — | 16.25 | 18.60 | 17.43 | +0.94 | 34.8% | 171 | 34.8% | -0.06 | 0.21 | 0.01 | 0.41 | — |
| — | 15.30 | 17.55 | 16.43 | +0.93 | 34.2% | 172 | 34.2% | -0.07 | 0.26 | 0.07 | 0.44 | — |
| — | 14.40 | 16.55 | 15.47 | +0.93 | 33.9% | 172.5 | 33.9% | -0.07 | 0.32 | 0.05 | 0.59 | — |
| — | 14.35 | 16.35 | 15.35 | +0.92 | 33.7% | 173 | 33.7% | -0.08 | 0.34 | 0.16 | 0.52 | — |
| — | 13.50 | 15.45 | 14.47 | +0.91 | 33.1% | 174 | 33.1% | -0.09 | 0.34 | 0.24 | 0.44 | — |
| — | 13.05 | 14.15 | 13.60 | +0.90 | 32.5% | 175 | 32.5% | -0.10 | 0.39 | 0.33 | 0.45 | — |
| — | 11.05 | 13.75 | 12.40 | +0.88 | 32.0% | 176 | 32.0% | -0.12 | 0.39 | 0.27 | 0.50 | — |
| — | 11.10 | 12.80 | 11.95 | +0.86 | 31.4% | 177 | 31.4% | -0.14 | 0.56 | 0.28 | 0.83 | — |
| — | 10.35 | 12.35 | 11.35 | +0.85 | 31.2% | 177.5 | 31.2% | -0.15 | 0.62 | 0.36 | 0.88 | — |
| — | 9.55 | 11.40 | 10.47 | +0.84 | 30.9% | 178 | 30.9% | -0.16 | 0.65 | 0.33 | 0.97 | — |
| — | 8.40 | 11.05 | 9.72 | — | — | 179 | — | — | 0.74 | 0.65 | 0.84 | — |
| — | 8.30 | 9.05 | 8.68 | +0.79 | 29.9% | 180 | 29.9% | -0.21 | 0.84 | 0.72 | 0.97 | — |
| — | 7.45 | 8.75 | 8.10 | +0.77 | 29.4% | 181 | 29.4% | -0.24 | 1.05 | 0.77 | 1.33 | — |
| — | 5.90 | 7.65 | 6.78 | +0.73 | 28.9% | 182 | 28.9% | -0.27 | 1.23 | 0.97 | 1.48 | — |
| — | 5.45 | 7.30 | 6.38 | +0.72 | 28.7% | 182.5 | 28.7% | -0.29 | 1.32 | 1.00 | 1.64 | — |
| — | 5.10 | 7.10 | 6.10 | +0.70 | 28.4% | 183 | 28.4% | -0.30 | 1.38 | 1.07 | 1.68 | — |
| — | 5.30 | 6.40 | 5.85 | +0.66 | 28.0% | 184 | 28.0% | -0.34 | 1.95 | 1.30 | 2.59 | — |
| — | 4.60 | 5.30 | 4.95 | +0.62 | 27.6% | 185 | 27.6% | -0.38 | 1.84 | 1.58 | 2.10 | — |
| — | 2.94 | 4.80 | 3.87 | +0.57 | 27.1% | 186 | 27.1% | -0.43 | 2.14 | 1.63 | 2.65 | — |
| — | 3.30 | 4.00 | 3.65 | +0.53 | 26.7% | 187 | 26.7% | -0.48 | 2.94 | 1.88 | 4.00 | — |
| — | 3.00 | 3.95 | 3.48 | +0.50 | 26.5% | 187.5 | 26.5% | -0.50 | 2.90 | 2.15 | 3.65 | — |
| — | 2.12 | 4.00 | 3.06 | +0.48 | 26.3% | 188 | 26.3% | -0.53 | 3.07 | 2.74 | 3.40 | — |
| — | 1.47 | 3.45 | 2.46 | +0.43 | 25.9% | 189 | 25.9% | -0.57 | 3.58 | 3.20 | 3.95 | — |
| — | 1.88 | 2.46 | 2.17 | +0.38 | 25.5% | 190 | 25.5% | -0.62 | 3.98 | 3.60 | 4.35 | — |
| — | 0.90 | 2.04 | 1.47 | +0.34 | 25.2% | 191 | 25.2% | -0.67 | 5.12 | 4.15 | 6.10 | — |
| — | 1.10 | 1.72 | 1.41 | +0.29 | 24.8% | 192 | 24.8% | -0.72 | 5.30 | 4.80 | 5.80 | — |
| — | 1.00 | 1.44 | 1.22 | +0.27 | 24.7% | 192.5 | 24.7% | -0.74 | 5.62 | 5.05 | 6.20 | — |
| — | 0.61 | 1.45 | 1.03 | +0.25 | 24.5% | 193 | 24.5% | -0.76 | 6.55 | 5.60 | 7.50 | — |
| — | 0.63 | 1.01 | 0.82 | +0.21 | 24.3% | 194 | 24.3% | -0.80 | 6.88 | 6.45 | 7.30 | — |
| — | 0.43 | 0.93 | 0.68 | +0.17 | 24.0% | 195 | 24.0% | -0.84 | 7.70 | 7.25 | 8.15 | — |
| — | 0.10 | 0.40 | 0.25 | +0.11 | 23.5% | 197.5 | 23.5% | -0.91 | 9.62 | 8.65 | 10.60 | — |
| — | 0.10 | 0.18 | 0.14 | +0.06 | 23.2% | 200 | 23.2% | -0.96 | 12.72 | 11.75 | 13.70 | — |
| — | 0.03 | 0.29 | 0.16 | +0.03 | 23.2% | 202.5 | 23.2% | -0.99 | 14.53 | 13.50 | 15.55 | — |
| — | 0.01 | 1.04 | 0.53 | +0.02 | 23.3% | 205 | 23.3% | -1.00 | 17.20 | 16.35 | 18.05 | — |
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.