Spot 187.91
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.80 | 38.20 | 37.00 | +1.00 | 89.9% | 151 | 89.9% | -0.00 | — | — | 0.02 | — |
| — | 34.55 | 37.15 | 35.85 | +1.00 | 86.9% | 152.5 | 86.9% | -0.00 | — | — | 0.02 | — |
| — | 33.40 | 35.60 | 34.50 | +1.00 | 83.9% | 154 | 83.9% | -0.00 | — | — | 0.02 | — |
| — | 31.40 | 33.65 | 32.52 | +1.00 | 80.3% | 156 | 80.3% | -0.00 | — | — | 0.02 | — |
| — | 30.00 | 31.95 | 30.98 | +1.00 | 77.9% | 157.5 | 77.9% | -0.00 | — | — | 0.02 | — |
| — | 27.40 | 30.50 | 28.95 | +1.00 | 75.9% | 159 | 75.9% | -0.00 | — | — | 0.02 | — |
| — | 25.10 | 27.15 | 26.12 | +1.00 | 74.0% | 162.5 | 74.0% | -0.00 | — | — | 0.02 | — |
| — | 22.45 | 24.60 | 23.52 | +0.99 | 74.9% | 165 | 74.9% | -0.01 | — | — | 0.01 | — |
| — | 20.15 | 22.15 | 21.15 | +0.99 | 75.8% | 167.5 | 75.8% | -0.01 | — | — | 0.02 | — |
| — | 18.70 | 20.50 | 19.60 | +0.99 | 75.3% | 169 | 75.3% | -0.01 | — | — | 0.02 | — |
| — | 16.90 | 19.60 | 18.25 | +0.98 | 74.2% | 170 | 74.2% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 15.80 | 19.10 | 17.45 | +0.98 | 72.6% | 171 | 72.6% | -0.02 | — | — | 0.02 | — |
| — | 15.05 | 17.45 | 16.25 | +0.97 | 70.3% | 172 | 70.3% | -0.03 | — | — | 0.02 | — |
| — | 14.55 | 16.95 | 15.75 | +0.97 | 69.0% | 172.5 | 69.0% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 14.55 | 16.30 | 15.43 | +0.97 | 67.6% | 173 | — | — | — | — | 0.02 | — |
| — | 13.80 | 14.75 | 14.28 | — | — | 174 | — | — | — | — | 0.02 | — |
| — | 12.50 | 14.70 | 13.60 | — | — | 175 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 11.65 | 14.15 | 12.90 | — | — | 176 | 57.9% | -0.07 | 0.06 | 0.01 | 0.10 | — |
| — | 10.55 | 13.15 | 11.85 | — | — | 177 | 54.5% | -0.09 | — | — | 0.08 | — |
| — | 9.95 | 12.05 | 11.00 | +0.89 | 52.9% | 177.5 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 9.20 | 11.85 | 10.53 | — | — | 178 | — | — | — | — | 0.09 | — |
| — | 8.45 | 11.10 | 9.78 | — | — | 179 | — | — | — | — | 0.25 | — |
| — | 7.55 | 9.60 | 8.57 | +0.79 | 44.9% | 180 | 44.9% | -0.21 | 0.07 | 0.02 | 0.13 | — |
| — | 6.05 | 7.80 | 6.92 | +0.74 | 41.7% | 181 | 41.7% | -0.26 | 0.09 | 0.03 | 0.14 | — |
| — | 5.50 | 7.75 | 6.62 | +0.67 | 38.5% | 182 | 38.5% | -0.33 | 0.12 | 0.05 | 0.20 | — |
| — | 5.00 | 6.30 | 5.65 | +0.63 | 36.8% | 182.5 | 36.8% | -0.37 | 0.06 | 0.01 | 0.10 | — |
| — | 4.50 | 6.30 | 5.40 | +0.59 | 35.2% | 183 | 35.2% | -0.40 | 0.10 | 0.05 | 0.16 | — |
| — | 3.65 | 5.30 | 4.47 | +0.51 | 32.0% | 184 | 32.0% | -0.50 | — | — | 0.33 | — |
| — | 2.86 | 4.40 | 3.63 | +0.42 | 29.3% | 185 | 29.3% | -0.58 | 0.25 | 0.20 | 0.30 | — |
| — | 1.90 | 3.55 | 2.73 | +0.33 | 27.0% | 186 | 27.0% | -0.67 | — | — | 0.53 | — |
| — | 1.32 | 2.10 | 1.71 | +0.25 | 25.3% | 187 | 25.3% | -0.75 | 0.55 | 0.20 | 0.90 | — |
| — | 0.61 | 2.22 | 1.42 | +0.22 | 24.8% | 187.5 | 24.8% | -0.79 | 0.57 | 0.35 | 0.80 | — |
| — | 0.57 | 1.42 | 0.99 | +0.18 | 24.5% | 188 | 24.5% | -0.82 | 0.72 | 0.45 | 1.00 | — |
| — | 0.33 | 0.78 | 0.56 | +0.12 | 24.5% | 189 | 24.5% | -0.88 | 1.09 | 0.40 | 1.79 | — |
| — | 0.10 | 0.40 | 0.25 | +0.08 | 25.1% | 190 | 25.1% | -0.92 | 2.10 | 1.60 | 2.60 | — |
| — | 0.01 | 0.24 | 0.12 | +0.06 | 26.4% | 191 | 26.4% | -0.95 | 2.60 | 1.65 | 3.55 | — |
| — | — | 0.14 | — | +0.04 | 28.3% | 192 | 28.3% | -0.96 | 3.69 | 2.82 | 4.55 | — |
| — | 0.03 | 0.17 | 0.10 | +0.03 | 29.3% | 192.5 | 29.3% | -0.97 | 4.12 | 3.05 | 5.20 | — |
| — | 0.01 | 0.13 | 0.07 | +0.03 | 30.2% | 193 | 30.2% | -0.98 | 4.83 | 3.75 | 5.90 | — |
| — | 0.01 | 0.07 | 0.04 | +0.02 | 31.7% | 194 | 31.7% | -0.98 | 6.08 | 5.55 | 6.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 32.8% | 195 | 32.8% | -0.99 | 7.00 | 6.30 | 7.70 | — |
| — | — | 0.01 | — | +0.01 | 33.5% | 196 | 33.5% | -1.00 | 8.00 | 6.80 | 9.20 | — |
| — | — | 0.01 | — | +0.01 | 34.0% | 197 | 34.0% | -1.00 | 9.03 | 8.35 | 9.70 | — |
| — | — | 0.01 | — | +0.01 | 34.1% | 197.5 | 34.1% | -1.00 | 8.95 | 7.70 | 10.20 | — |
| — | — | 0.01 | — | +0.00 | 34.2% | 198 | 34.2% | -1.00 | 10.15 | 9.60 | 10.70 | — |
| — | — | 0.02 | — | +0.00 | 34.2% | 199 | 34.2% | -1.00 | 10.72 | 9.80 | 11.65 | — |
| — | — | 0.03 | — | +0.00 | 34.1% | 200 | 34.1% | -1.00 | 12.15 | 10.90 | 13.40 | — |
| — | — | 0.92 | — | +0.00 | 33.7% | 202.5 | 33.7% | -1.00 | 14.28 | 13.70 | 14.85 | — |
| — | — | 0.01 | — | +0.00 | 33.4% | 205 | 33.4% | -1.00 | 17.15 | 16.10 | 18.20 | — |
| — | — | 0.20 | — | +0.00 | 33.2% | 207.5 | 33.2% | -1.00 | 19.43 | 18.45 | 20.40 | — |
| — | — | 0.73 | — | +0.00 | 33.2% | 210 | 33.2% | -1.00 | 22.20 | 21.30 | 23.10 | — |
| — | — | 0.71 | — | +0.00 | 33.3% | 212.5 | 33.3% | -1.00 | 24.57 | 23.80 | 25.35 | — |
| — | — | 0.06 | — | +0.00 | 33.6% | 215 | 33.6% | -1.00 | 27.20 | 26.40 | 28.00 | — |
| — | — | 1.84 | — | +0.00 | 34.0% | 217.5 | 34.0% | -1.00 | 29.82 | 28.75 | 30.90 | — |
| — | — | 2.13 | — | +0.00 | 34.6% | 220 | 34.6% | -1.00 | 32.17 | 31.20 | 33.15 | — |
| — | — | 0.01 | — | +0.00 | 36.2% | 225 | 36.2% | -1.00 | 37.33 | 36.30 | 38.35 | — |
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.