Spot 187.78
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 11/09 22:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.50 | 19.55 | 18.52 | — | — | 170 | 38.7% | -0.06 | 0.22 | 0.09 | 0.35 | — |
| — | 15.95 | 17.80 | 16.88 | +0.93 | 37.8% | 171 | 37.8% | -0.07 | — | — | 0.46 | — |
| — | 15.65 | 17.10 | 16.38 | +0.92 | 36.8% | 172 | 36.8% | -0.08 | — | — | 0.26 | — |
| — | 14.45 | 16.20 | 15.32 | +0.91 | 36.3% | 172.5 | 36.3% | -0.09 | 0.23 | 0.05 | 0.40 | — |
| — | 14.35 | 15.90 | 15.12 | +0.90 | 35.8% | 173 | 35.8% | -0.10 | 0.22 | 0.13 | 0.31 | — |
| — | 13.55 | 14.75 | 14.15 | +0.89 | 34.8% | 174 | 34.8% | -0.11 | 0.21 | 0.11 | 0.32 | — |
| — | 12.60 | 14.60 | 13.60 | +0.87 | 33.7% | 175 | 33.7% | -0.13 | 0.28 | 0.23 | 0.33 | — |
| — | 10.95 | 13.50 | 12.22 | +0.85 | 32.6% | 176 | 32.6% | -0.15 | 0.27 | 0.17 | 0.36 | — |
| — | 10.45 | 11.75 | 11.10 | +0.83 | 31.6% | 177 | 31.6% | -0.17 | 0.32 | 0.23 | 0.41 | — |
| — | 10.30 | 11.35 | 10.82 | +0.82 | 31.0% | 177.5 | 31.0% | -0.18 | 0.40 | 0.24 | 0.56 | — |
| — | 9.00 | 11.55 | 10.28 | +0.81 | 30.5% | 178 | 30.5% | -0.19 | 0.35 | 0.11 | 0.59 | — |
| — | 8.55 | 11.00 | 9.78 | +0.78 | 29.4% | 179 | 29.4% | -0.22 | 0.40 | 0.38 | 0.42 | — |
| — | 7.70 | 8.80 | 8.25 | +0.74 | 28.3% | 180 | 28.3% | -0.26 | 0.49 | 0.44 | 0.55 | — |
| — | 5.95 | 9.40 | 7.67 | +0.71 | 27.3% | 181 | 27.3% | -0.29 | 0.60 | 0.43 | 0.78 | — |
| — | 5.85 | 7.75 | 6.80 | +0.67 | 26.3% | 182 | 26.3% | -0.33 | 0.65 | 0.47 | 0.83 | — |
| — | 4.95 | 7.70 | 6.33 | +0.65 | 25.9% | 182.5 | 25.9% | -0.36 | 0.81 | 0.50 | 1.11 | — |
| — | 4.10 | 7.45 | 5.78 | +0.62 | 25.4% | 183 | 25.4% | -0.38 | 1.04 | 0.72 | 1.37 | — |
| — | 4.20 | 6.75 | 5.47 | +0.58 | 24.6% | 184 | 24.6% | -0.42 | 1.04 | 0.76 | 1.32 | — |
| — | 3.65 | 4.60 | 4.12 | +0.53 | 23.8% | 185 | 23.8% | -0.48 | 1.30 | 1.20 | 1.40 | — |
| — | 2.89 | 4.95 | 3.92 | +0.48 | 23.1% | 186 | 23.1% | -0.53 | 1.56 | 1.32 | 1.80 | — |
| — | 2.37 | 3.55 | 2.96 | +0.42 | 22.5% | 187 | 22.5% | -0.58 | 2.05 | 1.65 | 2.45 | — |
| — | 2.09 | 2.69 | 2.39 | +0.40 | 22.3% | 187.5 | 22.3% | -0.61 | 2.27 | 1.89 | 2.65 | — |
| — | 1.82 | 2.59 | 2.21 | +0.37 | 22.0% | 188 | 22.0% | -0.63 | 2.33 | 2.08 | 2.59 | — |
| — | 1.53 | 2.08 | 1.80 | +0.32 | 21.6% | 189 | 21.6% | -0.69 | 2.87 | 2.29 | 3.45 | — |
| — | 1.10 | 1.61 | 1.35 | +0.27 | 21.3% | 190 | 21.3% | -0.74 | 3.65 | 2.74 | 4.55 | — |
| — | 0.89 | 1.30 | 1.09 | +0.22 | 21.1% | 191 | 21.1% | -0.78 | 4.17 | 2.94 | 5.40 | — |
| — | 0.43 | 0.98 | 0.70 | +0.18 | 20.9% | 192 | 20.9% | -0.82 | 4.95 | 3.55 | 6.35 | — |
| — | 0.39 | 0.82 | 0.60 | +0.16 | 20.9% | 192.5 | 20.9% | -0.84 | 5.75 | 4.75 | 6.75 | — |
| — | 0.31 | 0.70 | 0.51 | +0.15 | 20.8% | 193 | 20.8% | -0.86 | 5.70 | 4.15 | 7.25 | — |
| — | 0.13 | 0.46 | 0.29 | +0.12 | 20.8% | 194 | — | — | 6.50 | 4.75 | 8.25 | — |
| — | 0.13 | 0.40 | 0.27 | +0.09 | 20.9% | 195 | 20.9% | -0.92 | 7.75 | 6.85 | 8.65 | — |
| — | 0.02 | 0.49 | 0.26 | +0.07 | 21.0% | 196 | 21.0% | -0.94 | 8.43 | 7.70 | 9.15 | — |
| — | 0.06 | 0.20 | 0.13 | +0.05 | 21.3% | 197.5 | 21.3% | -0.97 | 9.68 | 8.30 | 11.05 | — |
| — | 0.03 | 0.05 | 0.04 | +0.02 | 21.9% | 200 | 21.9% | -0.99 | 12.82 | 11.60 | 14.05 | — |
| — | 0.01 | 0.21 | 0.11 | +0.01 | 23.5% | 202.5 | 23.5% | -1.00 | 14.65 | 12.75 | 16.55 | — |
| — | 0.01 | 0.26 | 0.14 | +0.00 | 24.4% | 205 | 24.4% | -1.00 | 17.15 | 15.25 | 19.05 | — |
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.