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 | |
| — | 17.20 | 19.75 | 18.48 | +0.94 | 33.4% | 172 | 33.4% | -0.06 | — | — | 0.96 | — |
| — | 17.05 | 19.25 | 18.15 | +0.93 | 33.1% | 172.5 | 33.1% | -0.07 | — | — | 0.98 | — |
| — | 16.45 | 18.85 | 17.65 | +0.93 | 32.9% | 173 | 32.9% | -0.07 | 0.45 | 0.26 | 0.64 | — |
| — | 15.30 | 17.85 | 16.57 | +0.92 | 32.4% | 174 | 32.4% | -0.08 | — | — | 0.88 | — |
| — | 15.10 | 16.70 | 15.90 | +0.91 | 31.9% | 175 | 31.9% | -0.09 | 0.43 | 0.19 | 0.68 | — |
| — | 13.50 | 16.00 | 14.75 | +0.90 | 31.5% | 176 | 31.5% | -0.10 | 0.46 | 0.14 | 0.77 | — |
| — | 12.50 | 15.05 | 13.78 | +0.88 | 31.0% | 177 | 31.0% | -0.12 | 0.50 | 0.35 | 0.65 | — |
| — | 12.05 | 14.60 | 13.32 | +0.87 | 30.8% | 177.5 | 30.8% | -0.13 | 0.73 | 0.33 | 1.13 | — |
| — | 12.30 | 14.15 | 13.22 | +0.87 | 30.6% | 178 | 30.6% | -0.13 | 0.73 | 0.30 | 1.17 | — |
| — | 10.70 | 13.20 | 11.95 | +0.85 | 30.2% | 179 | 30.2% | -0.15 | 0.62 | 0.35 | 0.90 | — |
| — | 10.60 | 12.45 | 11.53 | +0.83 | 29.8% | 180 | 29.8% | -0.17 | 0.93 | 0.88 | 0.97 | — |
| — | 9.00 | 11.60 | 10.30 | +0.81 | 29.5% | 181 | 29.5% | -0.19 | 1.09 | 0.66 | 1.53 | — |
| — | 8.15 | 10.75 | 9.45 | +0.79 | 29.1% | 182 | 29.1% | -0.21 | 1.15 | 0.84 | 1.45 | — |
| — | 8.35 | 10.40 | 9.38 | +0.78 | 29.0% | 182.5 | 29.0% | -0.22 | 1.49 | 0.86 | 2.12 | — |
| — | 7.35 | 9.70 | 8.53 | +0.77 | 28.8% | 183 | 28.8% | -0.23 | 1.47 | 0.91 | 2.03 | — |
| — | 6.60 | 9.20 | 7.90 | +0.74 | 28.5% | 184 | 28.5% | -0.26 | 1.47 | 1.07 | 1.86 | — |
| — | 5.85 | 8.20 | 7.03 | +0.71 | 28.3% | 185 | 28.3% | -0.29 | 2.06 | 1.62 | 2.49 | — |
| — | 5.15 | 7.60 | 6.38 | +0.68 | 28.0% | 186 | 28.0% | -0.32 | 2.27 | 1.79 | 2.74 | — |
| — | 4.50 | 6.90 | 5.70 | +0.65 | 27.8% | 187 | 27.8% | -0.35 | 2.46 | 2.16 | 2.75 | — |
| — | 4.15 | 6.70 | 5.42 | +0.63 | 27.7% | 187.5 | 27.7% | -0.37 | 2.79 | 2.32 | 3.25 | — |
| — | 4.55 | 6.40 | 5.47 | +0.62 | 27.6% | 188 | 27.6% | -0.38 | 3.01 | 2.02 | 4.00 | — |
| — | 3.75 | 5.60 | 4.67 | +0.58 | 27.5% | 189 | 27.5% | -0.42 | 3.25 | 2.86 | 3.65 | — |
| — | 2.93 | 4.35 | 3.64 | +0.55 | 27.3% | 190 | 27.3% | -0.45 | 4.00 | 2.95 | 5.05 | — |
| — | 2.92 | 4.45 | 3.69 | +0.52 | 27.2% | 191 | 27.2% | -0.49 | 4.17 | 3.85 | 4.50 | — |
| — | 2.52 | 4.00 | 3.26 | +0.48 | 27.1% | 192 | 27.1% | -0.53 | 4.85 | 4.35 | 5.35 | — |
| — | 2.42 | 3.10 | 2.76 | +0.46 | 27.1% | 192.5 | 27.1% | -0.55 | 5.42 | 4.50 | 6.35 | — |
| — | 2.11 | 2.93 | 2.52 | +0.44 | 27.0% | 193 | 27.0% | -0.56 | 5.53 | 4.40 | 6.65 | — |
| — | 1.76 | 2.51 | 2.13 | +0.41 | 27.0% | 194 | 27.0% | -0.60 | 6.12 | 5.00 | 7.25 | — |
| — | 1.26 | 2.40 | 1.83 | +0.37 | 27.0% | 195 | 27.0% | -0.64 | 6.83 | 5.70 | 7.95 | — |
| — | 1.18 | 2.05 | 1.61 | +0.34 | 27.0% | 196 | 27.0% | -0.67 | 7.38 | 6.10 | 8.65 | — |
| — | 0.06 | 2.09 | 1.07 | +0.30 | 27.0% | 197 | 27.0% | -0.70 | 7.97 | 6.55 | 9.40 | — |
| — | 0.75 | 1.58 | 1.17 | +0.27 | 27.0% | 198 | 27.0% | -0.73 | 9.07 | 7.95 | 10.20 | — |
| — | 0.52 | 1.55 | 1.03 | +0.24 | 27.1% | 199 | 27.1% | -0.76 | 9.72 | 8.45 | 11.00 | — |
| — | 0.25 | 1.20 | 0.72 | +0.22 | 27.2% | 200 | 27.2% | -0.79 | 10.90 | 9.90 | 11.90 | — |
| — | 0.08 | 1.48 | 0.78 | +0.16 | 27.4% | 202.5 | 27.4% | -0.85 | 12.97 | 12.15 | 13.80 | — |
| — | 0.20 | 0.45 | 0.33 | +0.11 | 27.8% | 205 | 27.8% | -0.90 | 15.22 | 13.95 | 16.50 | — |
| — | — | 0.94 | — | +0.08 | 28.3% | 207.5 | 28.3% | -0.94 | 17.52 | 16.15 | 18.90 | — |
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.