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 | |
| — | 16.35 | 19.55 | 17.95 | +0.91 | 32.6% | 170 | 32.6% | -0.09 | 0.34 | 0.08 | 0.60 | — |
| — | 16.65 | 17.90 | 17.27 | +0.90 | 32.1% | 171 | 32.1% | -0.10 | 0.39 | 0.12 | 0.66 | — |
| — | 15.30 | 17.40 | 16.35 | +0.88 | 31.6% | 172 | 31.6% | -0.12 | 0.42 | 0.20 | 0.65 | — |
| — | 14.45 | 16.15 | 15.30 | +0.87 | 31.1% | 173 | 31.1% | -0.13 | 0.49 | 0.20 | 0.79 | — |
| — | 13.80 | 15.05 | 14.43 | +0.85 | 30.6% | 174 | 30.6% | -0.15 | 0.50 | 0.40 | 0.60 | — |
| — | 11.70 | 15.00 | 13.35 | +0.83 | 30.1% | 175 | 30.1% | -0.17 | 0.60 | 0.41 | 0.80 | — |
| — | 11.65 | 13.80 | 12.72 | +0.81 | 29.6% | 176 | 29.6% | -0.19 | 0.80 | 0.45 | 1.14 | — |
| — | 10.70 | 12.80 | 11.75 | +0.79 | 29.1% | 177 | 29.1% | -0.22 | 0.82 | 0.60 | 1.05 | — |
| — | 9.40 | 13.25 | 11.32 | +0.77 | 28.9% | 177.5 | 28.9% | -0.23 | 0.78 | 0.44 | 1.12 | — |
| — | 8.90 | 12.65 | 10.78 | +0.76 | 28.7% | 178 | 29.8% | -0.24 | 0.82 | 0.35 | 1.29 | — |
| — | 8.50 | 11.90 | 10.20 | — | — | 179 | 28.2% | -0.27 | 0.97 | 0.58 | 1.36 | — |
| — | 8.60 | 9.90 | 9.25 | +0.70 | 27.8% | 180 | 27.8% | -0.30 | 1.10 | 0.86 | 1.35 | — |
| — | 6.35 | 10.00 | 8.18 | +0.67 | 27.4% | 181 | 27.4% | -0.33 | 1.30 | 1.01 | 1.60 | — |
| — | 5.55 | 8.05 | 6.80 | +0.64 | 26.9% | 182 | 26.9% | -0.36 | 1.62 | 1.14 | 2.11 | — |
| — | 5.30 | 8.70 | 7.00 | +0.62 | 26.7% | 182.5 | 26.7% | -0.38 | 1.42 | 0.88 | 1.95 | — |
| — | 5.25 | 8.45 | 6.85 | +0.60 | 26.5% | 183 | 26.5% | -0.40 | 1.69 | 1.17 | 2.20 | — |
| — | 5.15 | 6.65 | 5.90 | +0.56 | 26.1% | 184 | 26.1% | -0.44 | 1.79 | 1.12 | 2.47 | — |
| — | 4.10 | 6.95 | 5.53 | +0.52 | 25.7% | 185 | 25.7% | -0.48 | 2.38 | 1.56 | 3.20 | — |
| — | 3.15 | 5.95 | 4.55 | +0.49 | 25.3% | 186 | 25.3% | -0.52 | 2.94 | 2.07 | 3.80 | — |
| — | 2.62 | 5.30 | 3.96 | +0.45 | 24.9% | 187 | 24.9% | -0.56 | 3.27 | 2.28 | 4.25 | — |
| — | 2.47 | 5.35 | 3.91 | +0.43 | 24.7% | 187.5 | 24.7% | -0.58 | 3.50 | 2.80 | 4.20 | — |
| — | 2.65 | 4.20 | 3.42 | +0.41 | 24.5% | 188 | 24.5% | -0.60 | 3.44 | 2.63 | 4.25 | — |
| — | 2.14 | 3.45 | 2.79 | +0.37 | 24.1% | 189 | 24.1% | -0.64 | 4.42 | 3.55 | 5.30 | — |
| — | 1.61 | 2.88 | 2.25 | +0.33 | 23.8% | 190 | 23.8% | -0.68 | 3.75 | 2.76 | 4.75 | — |
| — | 1.09 | 2.58 | 1.83 | +0.29 | 23.4% | 191 | 23.4% | -0.71 | 4.70 | 3.50 | 5.90 | — |
| — | 1.10 | 2.08 | 1.59 | +0.26 | 23.1% | 192 | 23.1% | -0.75 | 5.83 | 4.05 | 7.60 | — |
| — | 1.09 | 2.10 | 1.59 | +0.24 | 22.9% | 192.5 | 22.9% | -0.76 | 6.47 | 5.40 | 7.55 | — |
| — | 1.02 | 1.71 | 1.36 | +0.23 | 22.8% | 193 | 22.8% | -0.78 | 6.60 | 6.00 | 7.20 | — |
| — | 0.50 | 1.56 | 1.03 | +0.20 | 22.5% | 194 | 22.5% | -0.81 | 7.22 | 5.35 | 9.10 | — |
| — | 0.47 | 1.08 | 0.78 | +0.17 | 22.3% | 195 | 22.3% | -0.84 | 7.85 | 6.45 | 9.25 | — |
| — | 0.01 | 1.05 | 0.53 | +0.14 | 22.0% | 196 | 22.0% | -0.86 | 8.85 | 7.05 | 10.65 | — |
| — | 0.22 | 0.77 | 0.49 | +0.12 | 21.9% | 197 | 21.9% | -0.88 | 9.72 | 8.40 | 11.05 | — |
| — | 0.04 | 0.67 | 0.35 | +0.11 | 21.8% | 197.5 | 21.8% | -0.89 | 10.35 | 9.35 | 11.35 | — |
| — | 0.19 | 0.60 | 0.40 | +0.10 | 21.7% | 198 | 21.7% | -0.90 | 10.60 | 9.25 | 11.95 | — |
| — | — | 0.41 | — | +0.09 | 21.6% | 199 | 21.6% | -0.92 | 11.47 | 10.55 | 12.40 | — |
| — | 0.11 | 0.25 | 0.18 | +0.07 | 21.6% | 200 | 21.6% | -0.94 | 12.47 | 11.15 | 13.80 | — |
| — | — | 0.18 | — | +0.04 | 21.6% | 202.5 | 21.6% | -0.97 | 14.88 | 13.10 | 16.65 | — |
| — | — | 0.29 | — | +0.03 | 21.9% | 205 | 21.9% | -0.99 | 17.38 | 15.60 | 19.15 | — |
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.