Spot 190.12
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 23:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.80 | 19.35 | 18.07 | +0.97 | 35.4% | 172 | 35.4% | -0.03 | — | — | 0.28 | — |
| — | 16.35 | 18.85 | 17.60 | +0.97 | 34.9% | 172.5 | 34.9% | -0.03 | — | — | 0.35 | — |
| — | 16.45 | 17.85 | 17.15 | +0.97 | 34.3% | 173 | 34.3% | -0.03 | — | — | 0.08 | — |
| — | 15.05 | 16.70 | 15.88 | +0.97 | 33.3% | 174 | 33.3% | -0.03 | 0.07 | 0.05 | 0.10 | — |
| — | 14.95 | 15.85 | 15.40 | +0.96 | 32.3% | 175 | 32.3% | -0.04 | 0.10 | 0.06 | 0.15 | — |
| — | 12.85 | 14.80 | 13.82 | +0.96 | 31.3% | 176 | 31.3% | -0.04 | — | — | 0.40 | — |
| — | 11.85 | 13.85 | 12.85 | +0.95 | 30.3% | 177 | 30.3% | -0.05 | 0.19 | 0.02 | 0.36 | — |
| — | 12.10 | 13.90 | 13.00 | +0.94 | 29.9% | 177.5 | 29.9% | -0.06 | — | — | 0.41 | — |
| — | 11.00 | 13.45 | 12.22 | +0.94 | 29.4% | 178 | 29.4% | -0.06 | — | — | 0.20 | — |
| — | 10.80 | 12.45 | 11.62 | +0.93 | 28.5% | 179 | 28.5% | -0.07 | 0.16 | 0.01 | 0.31 | — |
| — | 9.95 | 11.50 | 10.72 | +0.91 | 27.7% | 180 | 27.7% | -0.09 | 0.20 | 0.10 | 0.29 | — |
| — | 8.80 | 10.05 | 9.43 | +0.90 | 26.9% | 181 | 26.9% | -0.10 | — | — | 0.57 | — |
| — | 7.80 | 9.65 | 8.72 | +0.88 | 26.2% | 182 | 26.2% | -0.13 | 0.45 | 0.25 | 0.65 | — |
| — | 6.65 | 9.20 | 7.92 | +0.86 | 25.9% | 182.5 | 25.9% | -0.14 | 0.33 | 0.20 | 0.45 | — |
| — | 6.70 | 8.60 | 7.65 | +0.85 | 25.5% | 183 | 25.5% | -0.15 | 0.48 | 0.22 | 0.75 | — |
| — | 5.40 | 7.50 | 6.45 | +0.82 | 25.0% | 184 | 25.0% | -0.18 | 0.41 | 0.21 | 0.62 | — |
| — | 4.50 | 7.05 | 5.78 | +0.79 | 24.5% | 185 | 24.5% | -0.21 | 0.70 | 0.55 | 0.85 | — |
| — | 3.65 | 6.30 | 4.97 | +0.75 | 24.0% | 186 | 24.0% | -0.25 | 0.90 | 0.55 | 1.25 | — |
| — | 3.35 | 5.50 | 4.42 | +0.71 | 23.6% | 187 | 23.6% | -0.29 | 1.06 | 0.80 | 1.33 | — |
| — | 3.20 | 4.85 | 4.03 | +0.68 | 23.5% | 187.5 | 23.5% | -0.32 | 1.18 | 0.94 | 1.42 | — |
| — | 3.15 | 4.05 | 3.60 | +0.66 | 23.3% | 188 | 23.3% | -0.34 | 1.35 | 0.99 | 1.72 | — |
| — | 2.21 | 3.25 | 2.73 | +0.61 | 23.1% | 189 | 23.1% | -0.39 | 1.77 | 1.54 | 2.00 | — |
| — | 1.92 | 2.71 | 2.31 | +0.56 | 22.8% | 190 | 22.8% | -0.44 | 2.20 | 1.86 | 2.54 | — |
| — | 1.11 | 2.41 | 1.76 | +0.50 | 22.6% | 191 | 22.6% | -0.50 | 2.73 | 2.30 | 3.15 | — |
| — | 1.12 | 1.68 | 1.40 | +0.45 | 22.4% | 192 | 22.4% | -0.55 | 3.67 | 2.90 | 4.45 | — |
| — | 0.67 | 1.54 | 1.10 | +0.42 | 22.4% | 192.5 | 22.4% | -0.59 | 3.65 | 3.15 | 4.15 | — |
| — | 0.60 | 1.48 | 1.04 | +0.39 | 22.3% | 193 | — | — | 4.30 | 3.45 | 5.15 | — |
| — | 0.36 | 1.16 | 0.76 | — | — | 194 | 22.2% | -0.67 | 4.92 | 4.25 | 5.60 | — |
| — | 0.50 | 0.72 | 0.61 | — | — | 195 | — | — | 5.92 | 5.00 | 6.85 | — |
| — | 0.20 | 0.55 | 0.38 | — | — | 196 | 22.0% | -0.77 | 6.20 | 5.85 | 6.55 | — |
| — | 0.08 | 0.45 | 0.27 | +0.20 | 21.9% | 197 | 21.9% | -0.81 | 6.90 | 6.05 | 7.75 | — |
| — | — | 0.44 | — | +0.16 | 21.8% | 198 | 21.8% | -0.85 | 8.55 | 7.65 | 9.45 | — |
| — | — | 0.40 | — | +0.13 | 21.7% | 199 | 21.7% | -0.88 | 9.10 | 8.55 | 9.65 | — |
| — | 0.04 | 0.20 | 0.12 | +0.10 | 21.7% | 200 | 21.7% | -0.91 | 9.95 | 9.25 | 10.65 | — |
| — | — | 0.09 | — | +0.05 | 21.5% | 202.5 | 21.5% | -0.96 | 12.22 | 11.35 | 13.10 | — |
| — | 0.01 | 0.04 | 0.03 | +0.03 | 21.5% | 205 | 21.5% | -0.99 | 14.70 | 13.80 | 15.60 | — |
| — | — | 0.25 | — | +0.01 | 21.6% | 207.5 | 21.6% | -1.00 | 17.48 | 16.35 | 18.60 | — |
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.