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 | |
| — | 23.45 | 24.50 | 23.98 | +0.89 | 32.4% | 165 | 32.4% | -0.11 | 0.56 | 0.42 | 0.69 | — |
| — | 17.95 | 20.70 | 19.32 | +0.83 | 29.4% | 170 | 29.4% | -0.17 | 0.72 | 0.64 | 0.81 | — |
| — | 17.00 | 19.75 | 18.38 | +0.82 | 28.8% | 171 | 28.8% | -0.18 | 0.82 | 0.56 | 1.08 | — |
| — | 16.35 | 17.85 | 17.10 | +0.81 | 28.3% | 172 | 28.3% | -0.19 | 0.93 | 0.66 | 1.20 | — |
| — | 15.45 | 18.25 | 16.85 | +0.79 | 27.7% | 173 | 27.7% | -0.21 | 1.00 | 0.67 | 1.33 | — |
| — | 14.55 | 16.05 | 15.30 | +0.77 | 27.2% | 174 | 27.2% | -0.23 | 1.26 | 0.94 | 1.59 | — |
| — | 14.25 | 16.40 | 15.32 | +0.75 | 26.7% | 175 | 26.7% | -0.25 | 1.18 | 1.06 | 1.30 | — |
| — | 13.25 | 15.55 | 14.40 | +0.73 | 26.2% | 176 | 26.2% | -0.27 | 1.31 | 0.98 | 1.64 | — |
| — | 12.45 | 13.35 | 12.90 | +0.71 | 25.7% | 177 | 25.7% | -0.29 | 1.36 | 0.88 | 1.84 | — |
| — | 11.75 | 13.35 | 12.55 | +0.69 | 25.2% | 178 | — | — | 1.58 | 1.39 | 1.78 | — |
| — | 10.30 | 11.65 | 10.97 | — | — | 179 | — | — | 1.70 | 1.45 | 1.95 | — |
| — | 9.75 | 11.85 | 10.80 | +0.64 | 24.3% | 180 | — | — | 1.82 | 1.57 | 2.07 | — |
| — | 8.60 | 10.90 | 9.75 | — | — | 181 | — | — | 2.04 | 1.92 | 2.15 | — |
| — | 7.85 | 10.20 | 9.03 | — | — | 182 | — | — | 2.36 | 2.10 | 2.62 | — |
| — | 7.65 | 8.50 | 8.07 | +0.55 | 23.2% | 183 | 23.2% | -0.45 | 2.61 | 2.27 | 2.95 | — |
| — | 6.25 | 8.80 | 7.53 | +0.52 | 22.8% | 184 | 22.8% | -0.48 | 2.81 | 2.58 | 3.05 | — |
| — | 5.95 | 7.80 | 6.88 | +0.49 | 22.5% | 185 | 22.5% | -0.51 | 3.10 | 2.74 | 3.45 | — |
| — | 5.20 | 7.20 | 6.20 | +0.46 | 22.1% | 186 | 22.1% | -0.55 | 3.42 | 3.10 | 3.75 | — |
| — | 4.95 | 5.75 | 5.35 | +0.43 | 21.8% | 187 | 21.8% | -0.58 | 3.88 | 3.55 | 4.20 | — |
| — | 4.40 | 5.05 | 4.72 | +0.40 | 21.6% | 188 | 21.6% | -0.61 | 4.17 | 3.75 | 4.60 | — |
| — | 3.80 | 4.50 | 4.15 | +0.37 | 21.3% | 189 | 21.3% | -0.64 | 4.70 | 4.30 | 5.10 | — |
| — | 3.35 | 3.95 | 3.65 | +0.34 | 21.1% | 190 | 21.1% | -0.67 | 5.17 | 4.75 | 5.60 | — |
| — | 2.91 | 3.45 | 3.18 | +0.31 | 20.8% | 191 | 20.8% | -0.70 | 5.60 | 4.30 | 6.90 | — |
| — | 2.45 | 3.10 | 2.77 | +0.28 | 20.6% | 192 | 20.6% | -0.73 | 6.10 | 4.95 | 7.25 | — |
| — | 2.23 | 2.68 | 2.46 | +0.25 | 20.5% | 193 | 20.5% | -0.76 | 6.83 | 5.55 | 8.10 | — |
| — | 1.92 | 2.80 | 2.36 | +0.23 | 20.3% | 194 | 20.3% | -0.79 | 7.53 | 6.25 | 8.80 | — |
| — | 1.64 | 2.00 | 1.82 | +0.20 | 20.2% | 195 | 20.2% | -0.81 | 8.43 | 6.80 | 10.05 | — |
| — | 1.20 | 1.76 | 1.48 | +0.18 | 20.0% | 196 | 20.0% | -0.84 | 9.38 | 7.85 | 10.90 | — |
| — | 1.02 | 1.62 | 1.32 | +0.16 | 19.9% | 197 | 19.9% | -0.86 | 10.12 | 8.60 | 11.65 | — |
| — | 0.83 | 1.48 | 1.16 | +0.14 | 19.9% | 198 | 19.9% | -0.88 | 10.90 | 9.35 | 12.45 | — |
| — | 0.79 | 1.50 | 1.15 | +0.12 | 19.8% | 199 | 19.8% | -0.90 | 11.85 | 11.05 | 12.65 | — |
| — | 0.61 | 0.95 | 0.78 | +0.11 | 19.8% | 200 | 19.8% | -0.92 | 12.43 | 11.80 | 13.05 | — |
| — | 0.01 | 0.76 | 0.39 | +0.05 | 20.0% | 205 | 20.0% | -0.97 | 17.20 | 16.60 | 17.80 | — |
| — | 0.01 | 0.78 | 0.40 | +0.03 | 20.7% | 210 | 20.7% | -0.99 | 22.07 | 20.15 | 24.00 | — |
| — | — | 0.32 | — | +0.01 | 21.9% | 215 | 21.9% | -1.00 | 27.15 | 25.55 | 28.75 | — |
| — | — | 0.09 | — | +0.01 | 23.7% | 220 | 23.7% | -1.00 | 32.05 | 30.30 | 33.80 | — |
| — | — | 0.25 | — | +0.01 | 26.0% | 225 | 26.0% | -1.00 | 36.98 | 35.10 | 38.85 | — |
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.