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 | |
| — | 15.45 | 17.20 | 16.32 | +0.91 | 33.6% | 175 | 33.6% | -0.09 | 0.39 | 0.24 | 0.53 | — |
| — | 13.15 | 15.30 | 14.22 | +0.89 | 32.5% | 177 | 32.5% | -0.11 | 0.55 | 0.17 | 0.93 | — |
| — | 12.40 | 14.75 | 13.57 | +0.88 | 32.1% | 178 | 32.1% | -0.12 | 0.67 | 0.27 | 1.07 | — |
| — | 11.70 | 13.50 | 12.60 | +0.86 | 31.6% | 179 | 31.6% | -0.14 | 0.85 | 0.53 | 1.18 | — |
| — | 10.90 | 12.55 | 11.72 | +0.84 | 31.2% | 180 | 31.2% | -0.16 | 0.86 | 0.64 | 1.08 | — |
| — | 10.20 | 11.70 | 10.95 | +0.82 | 30.8% | 181 | 30.8% | -0.18 | 0.98 | 0.66 | 1.30 | — |
| — | 9.10 | 10.85 | 9.97 | +0.80 | 30.5% | 182 | 30.5% | -0.20 | 1.19 | 0.91 | 1.46 | — |
| — | 8.70 | 10.45 | 9.57 | +0.79 | 30.3% | 182.5 | 30.3% | -0.21 | 1.21 | 1.00 | 1.42 | — |
| — | 8.50 | 10.05 | 9.28 | +0.78 | 30.2% | 183 | 30.2% | -0.22 | 1.42 | 0.98 | 1.86 | — |
| — | 7.90 | 9.05 | 8.47 | — | — | 184 | — | — | 1.57 | 1.37 | 1.78 | — |
| — | 7.10 | 8.25 | 7.67 | — | — | 185 | — | — | 1.89 | 1.71 | 2.06 | — |
| — | 6.55 | 7.60 | 7.08 | — | — | 186 | — | — | 2.16 | 1.85 | 2.47 | — |
| — | 5.85 | 6.95 | 6.40 | — | — | 187 | — | — | 2.42 | 2.09 | 2.75 | — |
| — | 5.45 | 6.95 | 6.20 | — | — | 187.5 | — | — | 2.57 | 2.14 | 3.00 | — |
| — | 5.35 | 6.25 | 5.80 | — | — | 188 | — | — | 2.70 | 2.35 | 3.05 | — |
| — | 4.70 | 5.50 | 5.10 | — | — | 189 | — | — | 3.17 | 2.83 | 3.50 | — |
| — | 4.30 | 5.05 | 4.67 | — | — | 190 | — | — | 3.62 | 3.25 | 4.00 | — |
| — | 3.75 | 4.55 | 4.15 | +0.51 | 29.3% | 191 | 29.3% | -0.49 | 4.10 | 3.75 | 4.45 | — |
| — | 3.30 | 3.95 | 3.62 | +0.47 | 29.3% | 192 | 29.3% | -0.53 | 4.67 | 4.20 | 5.15 | — |
| — | 3.00 | 3.75 | 3.38 | +0.46 | 29.3% | 192.5 | 29.3% | -0.55 | 4.92 | 4.35 | 5.50 | — |
| — | 2.46 | 3.20 | 2.83 | +0.40 | 29.4% | 194 | 29.4% | -0.60 | 5.83 | 5.35 | 6.30 | — |
| — | 2.13 | 2.74 | 2.44 | +0.36 | 29.5% | 195 | 29.5% | -0.64 | 6.53 | 6.05 | 7.00 | — |
| — | 1.79 | 2.55 | 2.17 | +0.33 | 29.6% | 196 | 29.6% | -0.67 | 7.20 | 6.60 | 7.80 | — |
| — | 1.58 | 2.27 | 1.93 | +0.30 | 29.8% | 197 | 29.8% | -0.70 | 7.92 | 7.20 | 8.65 | — |
| — | 1.35 | 2.01 | 1.68 | +0.27 | 29.9% | 198 | 29.9% | -0.73 | 8.75 | 8.00 | 9.50 | — |
| — | 1.16 | 1.68 | 1.42 | +0.24 | 30.1% | 199 | 30.1% | -0.76 | 9.43 | 8.65 | 10.20 | — |
| — | 0.85 | 1.44 | 1.15 | +0.22 | 30.2% | 200 | 30.2% | -0.79 | 10.28 | 9.65 | 10.90 | — |
| — | 0.63 | 1.20 | 0.92 | +0.17 | 30.7% | 202.5 | 30.7% | -0.84 | 12.40 | 11.75 | 13.05 | — |
| — | 0.44 | 0.79 | 0.61 | — | — | 205 | 31.2% | -0.89 | 14.90 | 14.05 | 15.75 | — |
| — | 0.20 | 0.65 | 0.42 | +0.09 | 31.8% | 207.5 | — | — | 16.85 | 15.75 | 17.95 | — |
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.