Spot 188.08
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 22:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.80 | 20.10 | 19.45 | +0.89 | 30.9% | 170 | 30.9% | -0.11 | 1.02 | 0.84 | 1.21 | — |
| — | 17.35 | 19.55 | 18.45 | +0.88 | 30.6% | 171 | 30.6% | -0.12 | 1.09 | 0.89 | 1.30 | — |
| — | 16.80 | 18.45 | 17.62 | +0.87 | 30.2% | 172 | 30.2% | -0.13 | 1.25 | 1.09 | 1.40 | — |
| — | 16.20 | 18.25 | 17.23 | +0.86 | 30.1% | 172.5 | 30.1% | -0.14 | 1.22 | 0.80 | 1.63 | — |
| — | 15.80 | 17.65 | 16.73 | +0.85 | 29.9% | 173 | 29.9% | -0.15 | 1.41 | 1.18 | 1.63 | — |
| — | 15.25 | 16.45 | 15.85 | +0.84 | 29.6% | 174 | 29.6% | -0.16 | 1.48 | 1.15 | 1.81 | — |
| — | 14.45 | 15.50 | 14.97 | +0.83 | 29.2% | 175 | 29.2% | -0.18 | 1.75 | 1.33 | 2.18 | — |
| — | 13.65 | 14.75 | 14.20 | +0.81 | 28.9% | 176 | 28.9% | -0.19 | 1.73 | 1.48 | 1.98 | — |
| — | 12.55 | 14.15 | 13.35 | +0.79 | 28.6% | 177 | 28.6% | -0.21 | 1.84 | 1.38 | 2.30 | — |
| — | 12.20 | 13.70 | 12.95 | +0.78 | 28.4% | 177.5 | 28.4% | -0.22 | 1.93 | 1.48 | 2.38 | — |
| — | 11.55 | 13.45 | 12.50 | +0.77 | 28.3% | 178 | 28.3% | -0.23 | 2.13 | 1.83 | 2.43 | — |
| — | 10.25 | 12.45 | 11.35 | +0.75 | 28.0% | 179 | 28.0% | -0.25 | 2.49 | 1.83 | 3.15 | — |
| — | 10.45 | 11.40 | 10.93 | +0.73 | 27.7% | 180 | 27.7% | -0.27 | 2.61 | 2.26 | 2.96 | — |
| — | 9.50 | 10.90 | 10.20 | +0.71 | 27.4% | 181 | 27.4% | -0.29 | 3.02 | 2.29 | 3.75 | — |
| — | 8.75 | 9.85 | 9.30 | +0.69 | 27.1% | 182 | 27.1% | -0.32 | 3.13 | 2.16 | 4.10 | — |
| — | 8.10 | 9.60 | 8.85 | +0.67 | 26.9% | 182.5 | 26.9% | -0.33 | 3.55 | 2.90 | 4.20 | — |
| — | 8.25 | 9.15 | 8.70 | +0.66 | 26.8% | 183 | 26.8% | -0.35 | 3.73 | 3.00 | 4.45 | — |
| — | 7.60 | 8.50 | 8.05 | +0.64 | 26.5% | 184 | 26.5% | -0.37 | 4.08 | 3.35 | 4.80 | — |
| — | 6.90 | 7.85 | 7.38 | +0.61 | 26.2% | 185 | 26.2% | -0.40 | 4.45 | 3.70 | 5.20 | — |
| — | 5.55 | 8.00 | 6.78 | +0.58 | 26.0% | 186 | 26.0% | -0.43 | 4.45 | 4.10 | 4.80 | — |
| — | 5.00 | 6.80 | 5.90 | +0.55 | 25.7% | 187 | 25.7% | -0.45 | 4.88 | 3.55 | 6.20 | — |
| — | 4.70 | 6.20 | 5.45 | +0.54 | 25.6% | 187.5 | 25.6% | -0.47 | 5.05 | 4.05 | 6.05 | — |
| — | 4.20 | 6.00 | 5.10 | +0.53 | 25.5% | 188 | 25.5% | -0.48 | 5.28 | 4.90 | 5.65 | — |
| — | 3.80 | 5.40 | 4.60 | +0.50 | 25.2% | 189 | 25.2% | -0.51 | 5.33 | 4.50 | 6.15 | — |
| — | 4.15 | 5.00 | 4.58 | +0.47 | 25.0% | 190 | 25.0% | -0.54 | 5.78 | 5.00 | 6.55 | — |
| — | 3.80 | 4.60 | 4.20 | +0.44 | 24.8% | 191 | 24.8% | -0.57 | 6.78 | 5.40 | 8.15 | — |
| — | 2.90 | 4.10 | 3.50 | +0.41 | 24.6% | 192 | 24.6% | -0.60 | 6.83 | 5.90 | 7.75 | — |
| — | 2.47 | 4.45 | 3.46 | +0.39 | 24.5% | 192.5 | 24.5% | -0.62 | 7.62 | 7.20 | 8.05 | — |
| — | 2.31 | 4.40 | 3.35 | +0.38 | 24.4% | 193 | 24.4% | -0.63 | 8.30 | 7.30 | 9.30 | — |
| — | 2.21 | 3.95 | 3.08 | +0.35 | 24.2% | 194 | 24.2% | -0.66 | 8.60 | 8.00 | 9.20 | — |
| — | 1.90 | 2.83 | 2.37 | +0.32 | 24.0% | 195 | 24.0% | -0.69 | 9.30 | 8.50 | 10.10 | — |
| — | 1.87 | 2.43 | 2.15 | +0.29 | 23.8% | 196 | 23.8% | -0.72 | 9.95 | 9.20 | 10.70 | — |
| — | 1.59 | 2.26 | 1.93 | +0.27 | 23.6% | 197 | 23.6% | -0.75 | 10.68 | 9.35 | 12.00 | — |
| — | 1.36 | 2.03 | 1.70 | +0.24 | 23.5% | 198 | 23.5% | -0.77 | 11.57 | 10.35 | 12.80 | — |
| — | 1.14 | 1.80 | 1.47 | +0.22 | 23.3% | 199 | 23.3% | -0.80 | 12.12 | 11.05 | 13.20 | — |
| — | 0.93 | 1.35 | 1.14 | +0.19 | 23.2% | 200 | 23.2% | -0.82 | 12.95 | 12.25 | 13.65 | — |
| — | 0.57 | 1.49 | 1.03 | +0.15 | 22.9% | 202.5 | 22.9% | -0.87 | 15.35 | 14.50 | 16.20 | — |
| — | 0.32 | 0.88 | 0.60 | +0.11 | 22.7% | 205 | 22.7% | -0.91 | 17.40 | 16.35 | 18.45 | — |
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.