Spot 190.72
· 224 contratti su 5 scadenze
· fonte ibkr
· catturata 05/09 00:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.60 | 20.75 | 19.18 | +0.99 | 34.1% | 172 | 34.1% | -0.01 | — | — | 1.57 | — |
| — | 17.10 | 19.85 | 18.48 | +0.99 | 33.9% | 172.5 | 33.9% | -0.01 | — | — | 1.97 | — |
| — | 16.60 | 19.35 | 17.98 | +0.98 | 33.7% | 173 | 33.7% | -0.02 | — | — | 2.21 | — |
| — | 15.60 | 18.35 | 16.98 | +0.98 | 33.2% | 174 | 33.2% | -0.02 | — | — | 1.17 | — |
| — | 15.35 | 16.55 | 15.95 | +0.98 | 32.8% | 175 | — | — | — | — | 1.49 | — |
| — | 13.65 | 15.90 | 14.78 | +0.97 | 32.4% | 176 | — | — | — | — | 0.98 | — |
| — | 12.70 | 15.85 | 14.28 | +0.96 | 31.9% | 177 | 31.9% | -0.04 | 0.38 | 0.01 | 0.75 | — |
| — | 12.55 | 14.75 | 13.65 | +0.96 | 35.7% | 177.5 | — | — | 0.39 | 0.01 | 0.77 | — |
| — | 12.10 | 14.30 | 13.20 | — | — | 178 | 31.5% | -0.05 | 0.26 | 0.10 | 0.41 | — |
| — | 11.40 | 12.80 | 12.10 | +0.94 | 31.1% | 179 | — | — | 0.26 | 0.05 | 0.47 | — |
| — | 10.10 | 11.85 | 10.97 | +0.93 | 30.7% | 180 | — | — | 0.23 | 0.12 | 0.35 | — |
| — | 9.50 | 11.40 | 10.45 | — | — | 181 | 30.2% | -0.09 | 0.36 | 0.08 | 0.64 | — |
| — | 8.35 | 11.10 | 9.72 | — | — | 182 | 29.8% | -0.11 | 0.40 | 0.06 | 0.73 | — |
| — | 7.90 | 9.55 | 8.72 | — | — | 182.5 | — | — | 0.53 | 0.27 | 0.78 | — |
| — | 7.35 | 8.95 | 8.15 | — | — | 183 | — | — | 0.41 | 0.22 | 0.59 | — |
| — | 6.80 | 7.95 | 7.38 | +0.84 | 29.0% | 184 | — | — | 0.59 | 0.43 | 0.76 | — |
| — | 5.80 | 7.15 | 6.47 | — | — | 185 | 28.6% | -0.20 | 0.79 | 0.58 | 0.99 | — |
| — | 5.00 | 6.60 | 5.80 | — | — | 186 | — | — | 0.88 | 0.58 | 1.18 | — |
| — | 4.35 | 5.85 | 5.10 | — | — | 187 | — | — | 1.20 | 0.98 | 1.42 | — |
| — | 4.20 | 5.75 | 4.97 | +0.70 | 27.6% | 187.5 | — | — | 1.27 | 0.90 | 1.64 | — |
| — | 3.70 | 5.00 | 4.35 | — | — | 188 | — | — | 1.43 | 1.10 | 1.76 | — |
| — | 3.10 | 4.40 | 3.75 | — | — | 189 | — | — | 1.82 | 1.40 | 2.24 | — |
| — | 2.69 | 3.45 | 3.07 | — | — | 190 | — | — | 2.29 | 1.98 | 2.61 | — |
| — | 2.18 | 3.00 | 2.59 | — | — | 191 | — | — | 2.77 | 2.28 | 3.25 | — |
| — | 1.81 | 2.42 | 2.12 | +0.44 | 26.7% | 192 | 26.7% | -0.56 | 3.37 | 2.68 | 4.05 | — |
| — | 1.63 | 2.22 | 1.93 | +0.41 | 26.6% | 192.5 | 26.6% | -0.59 | 3.60 | 2.95 | 4.25 | — |
| — | 1.14 | 1.73 | 1.44 | +0.33 | 26.7% | 194 | 26.7% | -0.67 | 4.67 | 4.05 | 5.30 | — |
| — | 0.90 | 1.25 | 1.07 | +0.29 | 26.8% | 195 | 26.8% | -0.72 | 5.35 | 4.65 | 6.05 | — |
| — | 0.51 | 1.19 | 0.85 | +0.24 | 27.0% | 196 | 27.0% | -0.76 | 6.10 | 5.30 | 6.90 | — |
| — | 0.54 | 0.98 | 0.76 | +0.21 | 27.3% | 197 | 27.3% | -0.80 | 7.05 | 6.15 | 7.95 | — |
| — | 0.26 | 0.80 | 0.53 | +0.17 | 27.7% | 198 | 27.7% | -0.83 | 7.85 | 7.00 | 8.70 | — |
| — | 0.15 | 0.71 | 0.43 | +0.15 | 28.2% | 199 | 28.2% | -0.86 | 8.75 | 7.85 | 9.65 | — |
| — | 0.20 | 0.60 | 0.40 | +0.12 | 28.8% | 200 | 28.8% | -0.88 | 9.62 | 8.90 | 10.35 | — |
| — | 0.15 | 0.34 | 0.24 | +0.08 | 30.4% | 202.5 | 30.4% | -0.93 | 12.28 | 11.20 | 13.35 | — |
| — | 0.09 | 0.50 | 0.29 | +0.06 | 32.2% | 205 | 32.2% | -0.95 | 14.45 | 13.60 | 15.30 | — |
| — | 0.11 | 0.22 | 0.17 | +0.04 | 34.0% | 207.5 | 34.0% | -0.97 | 16.70 | 15.65 | 17.75 | — |
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.