Spot 182.45
· 122 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 22:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.10 | 20.85 | 18.98 | +0.88 | 34.4% | 165 | 34.4% | -0.12 | 1.27 | 0.31 | 2.23 | — |
| — | 15.00 | 18.75 | 16.88 | +0.85 | 33.7% | 167.5 | 33.7% | -0.15 | 1.50 | 0.39 | 2.61 | — |
| — | 12.95 | 16.30 | 14.62 | +0.81 | 33.1% | 170 | 33.1% | -0.19 | 1.92 | 0.69 | 3.15 | — |
| — | 11.25 | 14.40 | 12.82 | +0.77 | 32.4% | 172.5 | 32.4% | -0.23 | 2.60 | 1.14 | 4.05 | — |
| — | 9.50 | 12.55 | 11.03 | +0.72 | 31.9% | 175 | 31.9% | -0.28 | 3.42 | 2.24 | 4.60 | — |
| — | 8.25 | 10.90 | 9.57 | +0.67 | 31.3% | 177.5 | 31.3% | -0.33 | 4.21 | 2.52 | 5.90 | — |
| — | 6.35 | 9.45 | 7.90 | +0.61 | 30.9% | 180 | 30.9% | -0.39 | 5.53 | 4.10 | 6.95 | — |
| — | 5.75 | 8.60 | 7.17 | +0.55 | 30.4% | 182.5 | 30.4% | -0.45 | 6.40 | 4.70 | 8.10 | — |
| — | 4.15 | 6.90 | 5.53 | +0.49 | 30.1% | 185 | 30.1% | -0.51 | 7.08 | 6.05 | 8.10 | — |
| — | 2.96 | 6.10 | 4.53 | +0.43 | 29.8% | 187.5 | 29.8% | -0.58 | 9.03 | 7.60 | 10.45 | — |
| — | 2.09 | 4.20 | 3.15 | +0.37 | 29.5% | 190 | 29.5% | -0.64 | 10.70 | 9.30 | 12.10 | — |
| — | 1.39 | 4.35 | 2.87 | +0.32 | 29.4% | 192.5 | 29.4% | -0.69 | 12.55 | 11.20 | 13.90 | — |
| — | 1.43 | 2.94 | 2.19 | +0.27 | 29.3% | 195 | 29.3% | -0.75 | 14.18 | 12.40 | 15.95 | — |
| — | 0.84 | 3.10 | 1.97 | +0.22 | 29.3% | 197.5 | 29.3% | -0.79 | 16.32 | 14.40 | 18.25 | — |
| — | 0.90 | 1.86 | 1.38 | +0.18 | 29.4% | 200 | 29.4% | -0.83 | 18.40 | 16.50 | 20.30 | — |
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.