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 | |
| — | 16.10 | 19.55 | 17.82 | — | — | 165 | — | — | — | — | 0.23 | — |
| — | 15.10 | 16.95 | 16.02 | — | — | 167.5 | 33.4% | -0.05 | 0.16 | 0.07 | 0.25 | — |
| — | 11.15 | 14.80 | 12.97 | — | — | 170 | 32.4% | -0.07 | — | — | 0.73 | — |
| — | 9.15 | 11.80 | 10.47 | — | — | 172.5 | — | — | 0.72 | 0.33 | 1.11 | — |
| — | 7.05 | 10.50 | 8.78 | — | — | 175 | — | — | 1.14 | 0.67 | 1.60 | — |
| — | 5.20 | 7.80 | 6.50 | — | — | 177.5 | 30.7% | -0.25 | 1.65 | 1.22 | 2.08 | — |
| — | 3.30 | 6.25 | 4.78 | — | — | 180 | 30.4% | -0.34 | 2.71 | 2.12 | 3.30 | — |
| — | 2.35 | 5.05 | 3.70 | — | — | 182.5 | 30.3% | -0.45 | 3.40 | 2.85 | 3.95 | — |
| — | 1.86 | 3.15 | 2.50 | — | — | 185 | — | — | 4.65 | 3.70 | 5.60 | — |
| — | 1.41 | 2.12 | 1.76 | — | — | 187.5 | 30.4% | -0.67 | 6.47 | 4.65 | 8.30 | — |
| — | 0.35 | 1.35 | 0.85 | — | — | 190 | 30.7% | -0.76 | 8.25 | 6.55 | 9.95 | — |
| — | 0.09 | 1.10 | 0.59 | +0.18 | 31.0% | 192.5 | 31.0% | -0.83 | 10.80 | 9.50 | 12.10 | — |
| — | 0.18 | 1.31 | 0.74 | +0.12 | 31.5% | 195 | 31.5% | -0.89 | 13.05 | 11.70 | 14.40 | — |
| — | 0.09 | 0.48 | 0.28 | +0.08 | 32.1% | 197.5 | 32.1% | -0.93 | 15.25 | 13.35 | 17.15 | — |
| — | — | 0.50 | — | +0.06 | 32.7% | 200 | 32.7% | -0.95 | 17.73 | 15.85 | 19.60 | — |
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.