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 | |
| — | 18.10 | 19.90 | 19.00 | +0.86 | 30.7% | 170 | 30.7% | -0.15 | 0.88 | 0.60 | 1.16 | — |
| — | 17.35 | 18.95 | 18.15 | +0.84 | 30.3% | 171 | 30.3% | -0.16 | 0.94 | 0.47 | 1.40 | — |
| — | 16.25 | 19.10 | 17.68 | +0.83 | 30.0% | 172 | 30.0% | -0.17 | 1.08 | 0.57 | 1.60 | — |
| — | 15.80 | 17.80 | 16.80 | +0.82 | 29.8% | 172.5 | 29.8% | -0.18 | 1.11 | 0.50 | 1.72 | — |
| — | 15.65 | 17.35 | 16.50 | +0.81 | 29.6% | 173 | 29.6% | -0.19 | 1.20 | 0.69 | 1.70 | — |
| — | 14.85 | 16.45 | 15.65 | +0.80 | 29.3% | 174 | 29.3% | -0.21 | 1.30 | 1.02 | 1.59 | — |
| — | 14.00 | 15.25 | 14.62 | +0.78 | 28.9% | 175 | 28.9% | -0.22 | 1.55 | 1.15 | 1.96 | — |
| — | 13.05 | 14.70 | 13.88 | +0.76 | 28.6% | 176 | 28.6% | -0.24 | 1.60 | 1.14 | 2.07 | — |
| — | 12.00 | 14.10 | 13.05 | +0.74 | 28.2% | 177 | 28.2% | -0.26 | 1.77 | 1.27 | 2.27 | — |
| — | 11.05 | 13.80 | 12.43 | +0.73 | 28.1% | 177.5 | 28.1% | -0.27 | 1.97 | 1.37 | 2.57 | — |
| — | 10.15 | 13.05 | 11.60 | +0.72 | 27.9% | 178 | 27.9% | -0.29 | 2.04 | 1.55 | 2.52 | — |
| — | 10.60 | 12.00 | 11.30 | +0.69 | 27.6% | 179 | 27.6% | -0.31 | 2.02 | 1.69 | 2.35 | 5 |
| — | 9.45 | 11.65 | 10.55 | +0.67 | 27.3% | 180 | 27.3% | -0.33 | 2.29 | 1.83 | 2.75 | — |
| — | 8.60 | 11.30 | 9.95 | +0.65 | 27.0% | 181 | 27.0% | -0.36 | 2.58 | 2.00 | 3.15 | — |
| — | 8.45 | 9.65 | 9.05 | +0.62 | 26.7% | 182 | 26.7% | -0.38 | 3.19 | 2.18 | 4.20 | — |
| — | 7.85 | 9.65 | 8.75 | +0.61 | 26.5% | 182.5 | 26.5% | -0.40 | 3.06 | 2.43 | 3.70 | — |
| — | 7.50 | 9.25 | 8.38 | +0.59 | 26.4% | 183 | 26.4% | -0.41 | 3.18 | 1.91 | 4.45 | — |
| — | 6.25 | 7.95 | 7.10 | +0.56 | 26.1% | 184 | 26.1% | -0.44 | 3.16 | 2.57 | 3.75 | — |
| — | 6.35 | 7.25 | 6.80 | +0.53 | 25.8% | 185 | 25.8% | -0.47 | 3.65 | 3.35 | 3.95 | — |
| — | 4.95 | 6.90 | 5.92 | +0.50 | 25.6% | 186 | 25.6% | -0.50 | 4.03 | 3.50 | 4.55 | — |
| — | 5.10 | 7.45 | 6.28 | +0.48 | 25.3% | 187 | 25.3% | -0.53 | 4.20 | 3.45 | 4.95 | — |
| — | 4.15 | 6.10 | 5.12 | +0.46 | 25.2% | 187.5 | 25.2% | -0.55 | 4.70 | 4.30 | 5.10 | — |
| — | 3.50 | 6.50 | 5.00 | +0.45 | 25.1% | 188 | 25.1% | -0.56 | 4.92 | 3.80 | 6.05 | — |
| — | 3.10 | 5.90 | 4.50 | +0.42 | 24.8% | 189 | 24.8% | -0.59 | 4.92 | 3.80 | 6.05 | — |
| — | 2.96 | 4.55 | 3.75 | +0.39 | 24.6% | 190 | 24.6% | -0.62 | 5.92 | 4.10 | 7.75 | — |
| — | 2.33 | 4.50 | 3.42 | +0.36 | 24.4% | 191 | 24.4% | -0.65 | 6.50 | 4.95 | 8.05 | — |
| — | 1.47 | 4.95 | 3.21 | +0.33 | 24.2% | 192 | 24.2% | -0.68 | 7.30 | 6.30 | 8.30 | — |
| — | 2.50 | 3.50 | 3.00 | +0.31 | 24.1% | 192.5 | 24.1% | -0.70 | 7.28 | 5.45 | 9.10 | — |
| — | 1.87 | 4.45 | 3.16 | +0.30 | 24.0% | 193 | 24.0% | -0.71 | 7.85 | 6.95 | 8.75 | — |
| — | 1.68 | 2.66 | 2.17 | +0.27 | 23.8% | 194 | 23.8% | -0.74 | 8.28 | 7.70 | 8.85 | — |
| — | 1.05 | 2.78 | 1.92 | +0.25 | 23.6% | 195 | 23.6% | -0.77 | 8.90 | 8.30 | 9.50 | — |
| — | 1.56 | 2.16 | 1.86 | +0.22 | 23.5% | 196 | 23.5% | -0.79 | 9.70 | 8.60 | 10.80 | — |
| — | 1.06 | 1.78 | 1.42 | +0.20 | 23.3% | 197 | 23.3% | -0.82 | 9.97 | 8.95 | 11.00 | — |
| — | 0.59 | 2.24 | 1.42 | +0.18 | 23.2% | 198 | 23.2% | -0.84 | 11.22 | 9.30 | 13.15 | — |
| — | 0.75 | 1.35 | 1.05 | +0.16 | 23.1% | 199 | 23.1% | -0.86 | 12.22 | 11.35 | 13.10 | — |
| — | 0.59 | 1.45 | 1.02 | +0.14 | 23.0% | 200 | 23.0% | -0.88 | 12.82 | 12.25 | 13.40 | — |
| — | 0.29 | 1.20 | 0.74 | +0.10 | 22.7% | 202.5 | 22.7% | -0.92 | 15.35 | 13.50 | 17.20 | — |
| — | 0.08 | 0.91 | 0.49 | +0.07 | 22.6% | 205 | 22.6% | -0.95 | 17.62 | 16.55 | 18.70 | — |
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.