Spot 190.19
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 00:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.00 | 20.50 | 18.75 | +0.98 | 44.5% | 172 | 44.5% | -0.02 | — | — | 0.24 | — |
| — | 16.10 | 19.95 | 18.02 | +0.98 | 43.7% | 172.5 | 43.7% | -0.02 | — | — | 0.43 | — |
| — | 15.60 | 19.45 | 17.52 | +0.98 | 42.9% | 173 | 42.9% | -0.02 | — | — | 0.30 | — |
| — | 15.75 | 18.00 | 16.88 | +0.98 | 41.3% | 174 | 41.3% | -0.02 | — | — | 0.58 | — |
| — | 14.20 | 17.45 | 15.82 | +0.97 | 39.7% | 175 | 39.7% | -0.03 | 0.04 | 0.03 | 0.06 | — |
| — | 13.35 | 15.70 | 14.53 | +0.97 | 38.1% | 176 | 38.1% | -0.03 | — | — | 0.28 | — |
| — | 12.50 | 14.75 | 13.62 | +0.96 | 36.5% | 177 | 36.5% | -0.04 | 0.11 | 0.02 | 0.20 | — |
| — | 11.50 | 14.20 | 12.85 | +0.96 | 35.8% | 177.5 | 35.8% | -0.04 | — | — | 0.15 | — |
| — | 10.65 | 14.45 | 12.55 | +0.96 | 35.0% | 178 | 35.0% | -0.04 | — | — | 0.09 | — |
| — | 10.10 | 12.60 | 11.35 | +0.95 | 33.6% | 179 | 33.6% | -0.05 | 0.16 | 0.03 | 0.29 | — |
| — | 9.90 | 11.60 | 10.75 | +0.94 | 32.3% | 180 | 32.3% | -0.06 | 0.11 | 0.07 | 0.15 | — |
| — | 8.15 | 10.90 | 9.53 | +0.92 | 31.0% | 181 | 31.0% | -0.08 | 0.13 | 0.07 | 0.19 | — |
| — | 7.25 | 9.75 | 8.50 | +0.90 | 29.9% | 182 | 29.9% | -0.10 | 0.17 | 0.10 | 0.24 | — |
| — | 6.85 | 9.30 | 8.07 | +0.89 | 29.4% | 182.5 | 29.4% | -0.11 | 0.32 | 0.10 | 0.53 | — |
| — | 6.75 | 8.95 | 7.85 | +0.88 | 28.9% | 183 | 28.9% | -0.12 | — | — | 0.49 | — |
| — | 5.40 | 8.05 | 6.72 | +0.85 | 28.1% | 184 | 28.1% | -0.16 | 0.21 | 0.05 | 0.38 | — |
| — | 5.00 | 6.65 | 5.83 | +0.81 | 27.4% | 185 | 27.4% | -0.19 | 0.46 | 0.20 | 0.72 | — |
| — | 3.65 | 6.35 | 5.00 | +0.76 | 26.8% | 186 | 26.8% | -0.24 | 0.67 | 0.54 | 0.80 | — |
| — | 3.35 | 5.55 | 4.45 | +0.71 | 26.4% | 187 | 26.4% | -0.29 | 0.78 | 0.60 | 0.95 | — |
| — | 2.56 | 4.45 | 3.50 | +0.68 | 26.2% | 187.5 | 26.2% | -0.33 | 0.95 | 0.68 | 1.23 | — |
| — | 2.54 | 4.80 | 3.67 | +0.65 | 26.0% | 188 | 26.0% | -0.35 | 1.05 | 0.58 | 1.52 | — |
| — | 2.45 | 3.35 | 2.90 | +0.58 | 25.7% | 189 | 25.7% | -0.42 | 1.04 | 0.49 | 1.60 | — |
| — | 1.74 | 2.60 | 2.17 | +0.51 | 25.5% | 190 | 25.5% | -0.49 | 1.70 | 1.39 | 2.01 | — |
| — | 1.50 | 2.26 | 1.88 | +0.44 | 25.3% | 191 | 25.3% | -0.56 | 2.30 | 2.05 | 2.55 | — |
| — | 1.02 | 1.65 | 1.33 | +0.38 | 25.2% | 192 | 25.2% | -0.63 | 2.62 | 2.03 | 3.20 | — |
| — | 0.65 | 1.38 | 1.01 | +0.35 | 25.1% | 192.5 | 25.1% | -0.66 | 3.25 | 2.80 | 3.70 | — |
| — | 0.72 | 1.02 | 0.87 | +0.31 | 25.0% | 193 | 25.0% | -0.69 | 3.38 | 2.70 | 4.05 | — |
| — | 0.57 | 1.04 | 0.81 | +0.26 | 24.8% | 194 | 24.8% | -0.75 | 4.30 | 3.75 | 4.85 | — |
| — | 0.40 | 0.74 | 0.57 | +0.20 | 24.7% | 195 | 24.7% | -0.80 | 5.12 | 4.35 | 5.90 | — |
| — | 0.10 | 0.41 | 0.26 | +0.16 | 24.5% | 196 | 24.5% | -0.85 | 6.33 | 5.15 | 7.50 | — |
| — | 0.01 | 0.41 | 0.21 | +0.12 | 24.3% | 197 | 24.3% | -0.89 | 6.55 | 5.60 | 7.50 | — |
| — | — | 0.23 | — | +0.09 | 24.1% | 198 | 24.1% | -0.92 | 7.47 | 5.90 | 9.05 | — |
| — | — | 0.58 | — | — | — | 199 | — | — | 8.57 | 7.35 | 9.80 | — |
| — | — | 0.07 | — | — | — | 200 | — | — | 9.82 | 8.65 | 11.00 | — |
| — | — | 0.10 | — | — | — | 202.5 | — | — | 12.43 | 10.95 | 13.90 | — |
| — | — | 0.01 | — | — | — | 205 | — | — | 15.03 | 13.35 | 16.70 | — |
| — | — | 0.02 | — | — | — | 207.5 | — | — | 17.32 | 15.60 | 19.05 | — |
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.