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 | |
| — | 18.40 | 21.10 | 19.75 | +0.90 | 32.8% | 172 | 32.8% | -0.12 | 1.68 | 0.45 | 2.90 | — |
| — | 17.70 | 20.55 | 19.12 | — | — | 172.5 | 32.6% | -0.13 | 1.17 | 0.49 | 1.85 | — |
| — | 17.50 | 19.80 | 18.65 | +0.89 | 32.5% | 173 | 32.5% | -0.13 | 1.77 | 0.54 | 3.00 | — |
| — | 16.75 | 19.25 | 18.00 | +0.87 | 32.3% | 174 | 32.3% | -0.15 | 1.37 | 0.60 | 2.14 | — |
| — | 15.55 | 18.65 | 17.10 | +0.86 | 32.1% | 175 | 32.1% | -0.16 | 1.48 | 0.75 | 2.21 | — |
| — | 15.00 | 17.80 | 16.40 | +0.85 | 31.9% | 176 | 31.9% | -0.18 | 1.43 | 0.84 | 2.01 | — |
| — | 13.95 | 16.35 | 15.15 | +0.83 | 31.7% | 177 | 31.7% | -0.19 | 1.56 | 0.95 | 2.18 | — |
| — | 13.75 | 15.95 | 14.85 | +0.82 | 31.6% | 177.5 | 31.6% | -0.20 | 2.38 | 1.32 | 3.45 | — |
| — | 13.05 | 15.60 | 14.32 | +0.81 | 31.5% | 178 | 31.5% | -0.21 | 2.33 | 1.17 | 3.50 | — |
| — | 12.35 | 14.95 | 13.65 | +0.79 | 31.4% | 179 | 31.4% | -0.23 | 2.58 | 1.55 | 3.60 | — |
| — | 11.75 | 13.75 | 12.75 | +0.78 | 31.2% | 180 | 31.2% | -0.24 | 2.28 | 1.74 | 2.82 | — |
| — | 11.05 | 13.80 | 12.43 | +0.76 | 31.0% | 181 | 31.0% | -0.26 | 2.42 | 1.85 | 2.99 | — |
| — | 10.10 | 12.40 | 11.25 | +0.73 | 30.9% | 182 | 30.9% | -0.29 | 3.08 | 2.06 | 4.10 | — |
| — | 9.90 | 12.05 | 10.97 | +0.72 | 30.8% | 182.5 | 30.8% | -0.30 | 3.35 | 2.40 | 4.30 | — |
| — | 9.10 | 11.60 | 10.35 | +0.71 | 30.7% | 183 | 30.7% | -0.31 | 3.00 | 2.35 | 3.65 | — |
| — | 8.90 | 10.90 | 9.90 | +0.69 | 30.6% | 184 | 30.6% | -0.33 | 3.44 | 2.78 | 4.10 | — |
| — | 8.35 | 10.15 | 9.25 | +0.66 | 30.4% | 185 | 30.4% | -0.35 | 3.70 | 3.10 | 4.30 | — |
| — | 7.90 | 9.30 | 8.60 | +0.64 | 30.3% | 186 | 30.3% | -0.38 | 4.08 | 3.45 | 4.70 | — |
| — | 7.05 | 8.95 | 8.00 | +0.62 | 30.2% | 187 | 30.2% | -0.40 | 4.62 | 3.90 | 5.35 | — |
| — | 7.05 | 8.60 | 7.83 | +0.60 | 30.1% | 187.5 | 30.1% | -0.41 | 4.85 | 4.15 | 5.55 | — |
| — | 6.85 | 8.35 | 7.60 | +0.59 | 30.1% | 188 | 30.1% | -0.43 | 5.00 | 4.50 | 5.50 | — |
| — | 6.20 | 7.65 | 6.92 | +0.56 | 30.0% | 189 | 30.0% | -0.45 | 5.50 | 4.85 | 6.15 | — |
| — | 5.70 | 7.25 | 6.47 | +0.54 | 29.9% | 190 | 29.9% | -0.48 | 5.97 | 5.35 | 6.60 | — |
| — | 5.40 | 6.75 | 6.08 | +0.51 | 29.8% | 191 | 29.8% | -0.50 | 6.45 | 5.85 | 7.05 | — |
| — | 4.65 | 6.35 | 5.50 | +0.48 | 29.7% | 192 | 29.7% | -0.53 | 7.33 | 6.30 | 8.35 | — |
| — | 4.50 | 6.00 | 5.25 | +0.47 | 29.7% | 192.5 | 29.7% | -0.54 | 7.30 | 6.55 | 8.05 | — |
| — | 3.75 | 5.35 | 4.55 | +0.43 | 29.6% | 194 | 29.6% | -0.58 | 8.25 | 7.50 | 9.00 | — |
| — | 3.65 | 4.90 | 4.28 | +0.41 | 29.6% | 195 | 29.6% | -0.60 | 8.68 | 7.90 | 9.45 | — |
| — | 2.73 | 4.45 | 3.59 | +0.38 | 29.6% | 196 | 29.6% | -0.63 | 9.55 | 8.70 | 10.40 | — |
| — | 3.00 | 4.20 | 3.60 | +0.36 | 29.5% | 197 | 29.5% | -0.65 | 10.18 | 9.35 | 11.00 | — |
| — | 2.61 | 4.00 | 3.31 | +0.33 | 29.5% | 198 | 29.5% | -0.67 | 10.85 | 9.95 | 11.75 | — |
| — | 1.77 | 3.55 | 2.66 | +0.31 | 29.6% | 199 | 29.6% | -0.70 | 11.68 | 10.60 | 12.75 | — |
| — | 2.12 | 3.15 | 2.63 | +0.29 | 29.6% | 200 | 29.6% | -0.72 | 12.18 | 11.05 | 13.30 | — |
| — | 0.97 | 2.64 | 1.80 | +0.24 | 29.7% | 202.5 | 29.7% | -0.77 | 14.45 | 13.30 | 15.60 | — |
| — | 1.21 | 2.15 | 1.68 | +0.20 | 29.9% | 205 | 29.9% | -0.81 | 16.12 | 14.75 | 17.50 | — |
| — | 0.64 | 1.85 | 1.25 | +0.16 | 30.1% | 207.5 | 30.1% | -0.85 | 18.40 | 17.00 | 19.80 | — |
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.