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 | |
| — | 24.80 | 26.15 | 25.48 | +0.98 | 38.9% | 162.5 | 38.9% | -0.03 | — | — | 0.26 | — |
| — | 23.00 | 24.65 | 23.82 | +0.98 | 37.7% | 164 | 37.7% | -0.03 | — | — | 0.73 | — |
| — | 22.00 | 23.65 | 22.82 | +0.97 | 36.9% | 165 | 36.9% | -0.04 | — | — | 0.29 | — |
| — | 20.05 | 21.70 | 20.88 | +0.96 | 35.4% | 167 | 35.4% | -0.05 | — | — | 0.36 | — |
| — | 19.55 | 21.20 | 20.38 | +0.96 | 35.0% | 167.5 | 35.0% | -0.05 | — | — | 0.38 | — |
| — | 18.55 | 22.05 | 20.30 | +0.96 | 34.7% | 168 | 34.7% | -0.05 | — | — | 0.23 | — |
| — | 18.05 | 19.75 | 18.90 | +0.95 | 33.9% | 169 | 33.9% | -0.06 | — | — | 0.19 | — |
| — | 17.45 | 18.90 | 18.18 | +0.94 | 33.2% | 170 | 33.2% | -0.07 | — | — | 0.24 | — |
| — | 15.45 | 18.85 | 17.15 | +0.93 | 32.5% | 171 | 32.5% | -0.08 | — | — | 0.22 | — |
| — | 14.50 | 16.95 | 15.72 | +0.91 | 31.8% | 172 | 31.8% | -0.10 | 0.18 | 0.08 | 0.29 | — |
| — | 13.50 | 17.10 | 15.30 | +0.90 | 31.2% | 173 | 31.2% | -0.11 | 0.19 | 0.08 | 0.30 | — |
| — | 13.50 | 14.80 | 14.15 | +0.88 | 30.5% | 174 | 30.5% | -0.13 | — | — | 0.35 | — |
| — | 12.40 | 15.25 | 13.82 | +0.86 | 29.8% | 175 | 29.8% | -0.15 | — | — | 0.59 | — |
| — | 11.05 | 14.25 | 12.65 | +0.83 | 29.1% | 176 | 29.1% | -0.17 | 0.38 | 0.07 | 0.68 | — |
| — | 10.25 | 12.65 | 11.45 | +0.81 | 28.4% | 177 | 28.4% | -0.20 | 0.36 | 0.06 | 0.66 | — |
| — | 9.85 | 11.35 | 10.60 | +0.79 | 28.0% | 177.5 | 28.0% | -0.22 | 0.39 | 0.13 | 0.65 | — |
| — | 9.35 | 11.10 | 10.22 | +0.77 | 27.6% | 178 | 27.6% | -0.23 | 0.28 | 0.07 | 0.48 | — |
| — | 7.75 | 10.75 | 9.25 | +0.74 | 26.9% | 179 | 26.9% | -0.27 | 0.49 | 0.14 | 0.84 | — |
| — | 8.00 | 9.90 | 8.95 | +0.70 | 26.2% | 180 | 26.2% | -0.30 | 0.48 | 0.30 | 0.67 | — |
| — | 6.10 | 9.15 | 7.62 | +0.65 | 25.5% | 181 | 25.5% | -0.35 | 0.64 | 0.34 | 0.94 | — |
| — | 6.15 | 8.45 | 7.30 | +0.60 | 24.8% | 182 | 24.8% | -0.40 | 0.78 | 0.34 | 1.22 | — |
| — | 4.90 | 7.50 | 6.20 | +0.58 | 24.5% | 182.5 | 24.5% | -0.43 | 0.68 | 0.24 | 1.11 | — |
| — | 5.35 | 7.00 | 6.17 | +0.55 | 24.2% | 183 | 24.2% | -0.45 | 0.88 | 0.42 | 1.33 | — |
| — | 4.65 | 6.15 | 5.40 | +0.50 | 23.6% | 184 | 23.6% | -0.51 | 0.91 | 0.72 | 1.10 | — |
| — | 3.60 | 5.40 | 4.50 | +0.44 | 23.0% | 185 | 23.0% | -0.56 | 1.25 | 0.93 | 1.56 | — |
| — | 3.20 | 4.50 | 3.85 | +0.39 | 22.4% | 186 | 22.4% | -0.62 | 1.53 | 1.22 | 1.85 | — |
| — | 2.52 | 3.90 | 3.21 | +0.33 | 21.9% | 187 | 21.9% | -0.67 | 1.86 | 0.91 | 2.82 | — |
| — | 2.17 | 2.95 | 2.56 | +0.31 | 21.7% | 187.5 | 21.7% | -0.70 | 1.85 | 1.14 | 2.56 | — |
| — | 1.48 | 2.99 | 2.23 | +0.29 | 21.5% | 188 | 21.5% | -0.72 | 2.36 | 0.77 | 3.95 | — |
| — | 1.53 | 3.15 | 2.34 | +0.24 | 21.1% | 189 | 21.1% | -0.77 | 2.92 | 2.40 | 3.45 | — |
| — | 1.13 | 1.73 | 1.43 | +0.19 | 20.8% | 190 | 20.8% | -0.81 | 3.26 | 2.27 | 4.25 | — |
| — | 0.83 | 1.20 | 1.01 | +0.16 | 20.5% | 191 | 20.5% | -0.85 | 3.95 | 3.45 | 4.45 | — |
| — | 0.59 | 1.02 | 0.81 | +0.12 | 20.3% | 192 | 20.3% | -0.88 | 4.67 | 4.15 | 5.20 | — |
| — | 0.14 | 1.10 | 0.62 | +0.11 | 20.3% | 192.5 | 20.3% | -0.90 | 5.15 | 3.40 | 6.90 | — |
| — | 0.07 | 0.63 | 0.35 | +0.10 | 20.2% | 193 | 20.2% | -0.91 | 5.10 | 4.05 | 6.15 | — |
| — | 0.16 | 0.50 | 0.33 | +0.08 | 20.2% | 194 | 20.2% | -0.93 | 6.50 | 4.85 | 8.15 | — |
| — | 0.10 | 0.40 | 0.25 | +0.06 | 20.2% | 195 | — | — | 7.28 | 6.70 | 7.85 | — |
| — | — | 0.74 | — | — | — | 196 | — | — | 8.35 | 7.40 | 9.30 | — |
| — | — | 0.43 | — | +0.04 | 20.4% | 197 | 20.4% | -0.97 | 9.25 | 8.55 | 9.95 | — |
| — | — | 0.69 | — | +0.03 | 20.5% | 197.5 | 20.5% | -0.97 | 10.00 | 9.10 | 10.90 | — |
| — | — | 0.15 | — | +0.03 | 20.6% | 198 | 20.6% | -0.97 | 10.35 | 9.60 | 11.10 | — |
| — | — | 0.41 | — | +0.02 | 20.8% | 199 | 20.8% | -0.98 | 11.35 | 10.35 | 12.35 | — |
| — | — | 0.19 | — | +0.02 | 21.0% | 200 | 21.0% | -0.98 | 12.20 | 11.50 | 12.90 | — |
| — | — | 0.41 | — | +0.01 | 21.6% | 202.5 | 21.6% | -0.99 | 14.93 | 14.00 | 15.85 | — |
| — | — | 0.03 | — | +0.01 | 22.1% | 205 | 22.1% | -0.99 | 17.12 | 15.90 | 18.35 | — |
| — | — | 0.20 | — | +0.01 | 22.7% | 207.5 | 22.7% | -0.99 | 20.00 | 19.00 | 21.00 | — |
| — | — | 0.17 | — | +0.01 | 23.3% | 210 | 23.3% | -0.99 | 22.25 | 21.50 | 23.00 | — |
| — | — | 0.19 | — | +0.01 | 24.6% | 215 | 24.6% | -1.00 | 27.50 | 26.50 | 28.50 | — |
| — | — | 0.58 | — | +0.00 | 26.3% | 220 | 26.3% | -1.00 | 32.27 | 31.25 | 33.30 | — |
| — | — | 0.63 | — | +0.00 | 28.3% | 225 | 28.3% | -1.00 | 37.40 | 36.35 | 38.45 | — |
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.