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 | |
| — | 18.10 | 20.75 | 19.43 | +0.88 | 32.7% | 172 | 32.7% | -0.12 | 0.99 | 0.49 | 1.50 | — |
| — | 17.65 | 20.30 | 18.98 | +0.88 | 32.6% | 172.5 | 32.6% | -0.12 | — | — | 3.10 | — |
| — | 17.70 | 19.85 | 18.77 | +0.87 | 32.4% | 173 | 32.4% | -0.13 | 1.03 | 0.49 | 1.58 | — |
| — | 16.35 | 19.00 | 17.68 | +0.86 | 32.1% | 174 | 32.1% | -0.14 | 1.25 | 0.89 | 1.61 | — |
| — | 15.50 | 18.10 | 16.80 | +0.85 | 31.8% | 175 | 31.8% | -0.15 | 1.18 | 0.80 | 1.56 | — |
| — | 14.60 | 17.10 | 15.85 | +0.84 | 31.5% | 176 | 31.5% | -0.16 | 1.58 | 1.05 | 2.11 | — |
| — | 14.25 | 16.40 | 15.32 | +0.82 | 31.2% | 177 | 31.2% | -0.18 | 1.47 | 0.47 | 2.47 | — |
| — | 13.35 | 15.95 | 14.65 | +0.82 | 31.0% | 177.5 | 31.0% | -0.18 | 1.57 | 0.84 | 2.30 | — |
| — | 12.90 | 15.55 | 14.22 | +0.81 | 30.9% | 178 | 30.9% | -0.19 | 1.65 | 0.92 | 2.38 | — |
| — | 12.05 | 14.00 | 13.03 | +0.79 | 30.6% | 179 | 30.6% | -0.21 | 1.95 | 1.64 | 2.25 | — |
| — | 11.90 | 13.20 | 12.55 | +0.77 | 30.3% | 180 | 30.3% | -0.23 | 2.02 | 1.47 | 2.58 | — |
| — | 10.35 | 13.20 | 11.78 | +0.76 | 30.0% | 181 | 30.0% | -0.24 | 2.38 | 1.86 | 2.91 | — |
| — | 9.60 | 12.40 | 11.00 | +0.74 | 29.8% | 182 | 29.8% | -0.26 | 2.79 | 2.07 | 3.50 | — |
| — | 10.05 | 11.65 | 10.85 | +0.73 | 29.7% | 182.5 | 29.7% | -0.27 | 3.10 | 2.30 | 3.90 | — |
| — | 9.70 | 11.65 | 10.68 | +0.72 | 29.5% | 183 | 29.5% | -0.29 | 2.73 | 2.07 | 3.40 | — |
| — | 9.00 | 10.90 | 9.95 | +0.70 | 29.3% | 184 | 29.3% | -0.31 | 2.92 | 2.20 | 3.65 | — |
| — | 8.45 | 9.60 | 9.03 | +0.67 | 29.1% | 185 | 29.1% | -0.33 | 3.67 | 2.85 | 4.50 | — |
| — | 7.20 | 9.55 | 8.38 | +0.65 | 28.8% | 186 | 28.8% | -0.35 | 3.63 | 2.46 | 4.80 | — |
| — | 6.15 | 8.90 | 7.53 | +0.63 | 28.6% | 187 | 28.6% | -0.38 | 4.14 | 2.98 | 5.30 | — |
| — | 5.70 | 8.30 | 7.00 | +0.60 | 28.4% | 188 | 28.4% | -0.40 | 4.30 | 2.95 | 5.65 | — |
| — | 5.25 | 7.70 | 6.47 | +0.58 | 28.2% | 189 | 28.2% | -0.43 | 4.90 | 3.70 | 6.10 | — |
| — | 4.40 | 7.15 | 5.78 | +0.55 | 28.0% | 190 | 28.0% | -0.45 | 5.47 | 4.50 | 6.45 | — |
| — | 4.70 | 6.35 | 5.53 | +0.53 | 27.9% | 191 | 27.9% | -0.48 | 5.88 | 4.60 | 7.15 | — |
| — | 4.10 | 5.35 | 4.72 | +0.50 | 27.7% | 192 | 27.7% | -0.51 | 6.28 | 4.90 | 7.65 | — |
| — | 3.30 | 5.90 | 4.60 | +0.49 | 27.6% | 192.5 | 27.6% | -0.52 | 6.42 | 5.20 | 7.65 | — |
| — | 3.15 | 5.65 | 4.40 | +0.47 | 27.6% | 193 | 27.6% | -0.53 | 6.60 | 5.45 | 7.75 | — |
| — | 2.93 | 5.25 | 4.09 | +0.45 | 27.4% | 194 | 27.4% | -0.56 | 7.42 | 6.05 | 8.80 | — |
| — | 2.85 | 4.95 | 3.90 | +0.42 | 27.3% | 195 | 27.3% | -0.59 | 8.10 | 7.25 | 8.95 | — |
| — | 2.56 | 4.45 | 3.50 | +0.39 | 27.2% | 196 | 27.2% | -0.61 | 8.65 | 7.30 | 10.00 | — |
| — | 1.73 | 4.00 | 2.87 | +0.37 | 27.1% | 197 | 27.1% | -0.64 | 9.30 | 7.95 | 10.65 | — |
| — | 1.31 | 3.95 | 2.63 | +0.36 | 27.1% | 197.5 | 27.1% | -0.65 | 9.65 | 8.30 | 11.00 | — |
| — | 1.59 | 3.85 | 2.72 | +0.34 | 27.0% | 198 | 27.0% | -0.67 | 10.03 | 8.65 | 11.40 | — |
| — | 1.76 | 2.69 | 2.23 | +0.32 | 27.0% | 199 | 27.0% | -0.69 | 10.93 | 9.75 | 12.10 | — |
| — | 1.51 | 2.44 | 1.98 | +0.30 | 26.9% | 200 | 26.9% | -0.72 | 11.53 | 10.15 | 12.90 | — |
| — | 1.09 | 1.80 | 1.45 | +0.24 | 26.8% | 202.5 | 26.8% | -0.77 | 13.53 | 12.15 | 14.90 | — |
| — | 0.66 | 1.55 | 1.10 | +0.19 | 26.8% | 205 | 26.8% | -0.82 | 15.65 | 14.30 | 17.00 | — |
| — | — | 2.73 | — | +0.15 | 26.8% | 207.5 | 26.8% | -0.87 | 17.93 | 16.60 | 19.25 | — |
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.