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 | |
| — | 17.95 | 20.25 | 19.10 | +0.94 | 34.9% | 172 | 34.9% | -0.06 | 0.28 | 0.09 | 0.46 | — |
| — | 17.45 | 19.50 | 18.48 | +0.94 | 34.5% | 172.5 | 34.5% | -0.06 | 0.28 | 0.09 | 0.47 | — |
| — | 17.15 | 19.30 | 18.23 | +0.94 | 34.2% | 173 | 34.2% | -0.06 | 0.30 | 0.02 | 0.59 | — |
| — | 16.00 | 18.50 | 17.25 | +0.93 | 33.6% | 174 | 33.6% | -0.07 | 0.28 | 0.08 | 0.47 | — |
| — | 15.20 | 17.85 | 16.52 | +0.92 | 32.9% | 175 | 32.9% | -0.08 | 0.51 | 0.25 | 0.77 | — |
| — | 13.90 | 16.05 | 14.97 | +0.91 | 32.3% | 176 | 32.3% | -0.10 | 0.44 | 0.22 | 0.66 | — |
| — | 13.30 | 15.10 | 14.20 | +0.89 | 31.7% | 177 | 31.7% | -0.11 | 0.43 | 0.27 | 0.60 | — |
| — | 12.85 | 14.40 | 13.62 | +0.88 | 31.4% | 177.5 | 31.4% | -0.12 | 0.55 | 0.33 | 0.76 | — |
| — | 12.35 | 13.80 | 13.07 | +0.88 | 31.1% | 178 | 31.1% | -0.12 | 0.45 | 0.23 | 0.67 | — |
| — | 11.60 | 12.95 | 12.28 | +0.86 | 30.6% | 179 | 30.6% | -0.14 | 0.58 | 0.27 | 0.89 | — |
| — | 10.10 | 12.45 | 11.28 | +0.84 | 30.0% | 180 | 30.0% | -0.16 | 0.56 | 0.38 | 0.73 | — |
| — | 9.30 | 11.55 | 10.43 | +0.82 | 29.6% | 181 | 29.6% | -0.18 | 0.61 | 0.32 | 0.90 | — |
| — | 8.45 | 10.65 | 9.55 | +0.80 | 29.1% | 182 | — | — | 0.87 | 0.74 | 1.00 | — |
| — | 8.20 | 10.25 | 9.22 | — | — | 182.5 | — | — | 1.08 | 0.78 | 1.39 | — |
| — | 7.25 | 9.90 | 8.57 | — | — | 183 | — | — | 1.08 | 0.66 | 1.51 | — |
| — | 6.85 | 9.10 | 7.97 | — | — | 184 | — | — | 1.24 | 0.96 | 1.52 | — |
| — | 6.25 | 7.75 | 7.00 | — | — | 185 | — | — | 1.40 | 1.25 | 1.55 | — |
| — | 5.50 | 6.85 | 6.17 | — | — | 186 | — | — | 1.85 | 1.33 | 2.38 | — |
| — | 4.65 | 6.65 | 5.65 | — | — | 187 | — | — | 2.24 | 1.66 | 2.82 | — |
| — | 4.90 | 5.85 | 5.38 | — | — | 187.5 | — | — | 2.18 | 1.77 | 2.59 | — |
| — | 4.10 | 5.40 | 4.75 | — | — | 188 | — | — | 2.38 | 1.92 | 2.84 | — |
| — | 3.90 | 4.95 | 4.42 | — | — | 189 | — | — | 2.81 | 1.62 | 4.00 | — |
| — | 2.83 | 4.50 | 3.67 | — | — | 190 | — | — | 3.17 | 2.69 | 3.65 | — |
| — | 2.90 | 3.75 | 3.33 | — | — | 191 | — | — | 3.56 | 2.82 | 4.30 | — |
| — | 2.34 | 3.20 | 2.77 | — | — | 192 | — | — | 4.33 | 3.70 | 4.95 | — |
| — | 2.29 | 2.86 | 2.58 | — | — | 192.5 | — | — | 4.58 | 3.25 | 5.90 | — |
| — | 1.81 | 2.71 | 2.26 | — | — | 193 | — | — | 4.62 | 4.00 | 5.25 | — |
| — | 1.19 | 2.67 | 1.93 | — | — | 194 | — | — | 5.65 | 4.70 | 6.60 | — |
| — | 1.13 | 2.17 | 1.65 | — | — | 195 | — | — | 6.22 | 5.40 | 7.05 | — |
| — | 0.62 | 2.25 | 1.44 | — | — | 196 | — | — | 6.90 | 6.20 | 7.60 | — |
| — | 0.50 | 1.67 | 1.08 | — | — | 197 | — | — | 7.65 | 7.00 | 8.30 | — |
| — | 0.62 | 1.37 | 0.99 | — | — | 198 | — | — | 8.05 | 7.10 | 9.00 | — |
| — | 0.48 | 0.95 | 0.71 | — | — | 199 | — | — | 8.82 | 7.95 | 9.70 | — |
| — | 0.45 | 0.75 | 0.60 | — | — | 200 | — | — | 9.90 | 8.85 | 10.95 | — |
| — | 0.10 | 0.79 | 0.45 | — | — | 202.5 | — | — | 12.12 | 11.15 | 13.10 | — |
| — | — | 0.67 | — | — | — | 205 | — | — | 14.28 | 12.95 | 15.60 | — |
| — | — | 0.34 | — | — | — | 207.5 | — | — | 17.02 | 15.20 | 18.85 | — |
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.