Spot 182.09
· 60 contratti su 2 scadenze
· fonte ibkr
· catturata 13/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.85 | 17.60 | 16.73 | +0.96 | 44.8% | 165 | 44.8% | -0.04 | 0.04 | 0.02 | 0.06 | — |
| — | 13.30 | 15.45 | 14.38 | +0.93 | 41.2% | 167.5 | 41.2% | -0.07 | 0.10 | 0.02 | 0.19 | — |
| — | 11.20 | 13.65 | 12.43 | +0.86 | 37.9% | 170 | 37.9% | -0.14 | 0.16 | 0.07 | 0.25 | — |
| — | 9.35 | 11.35 | 10.35 | +0.75 | 35.3% | 172.5 | 35.3% | -0.25 | 0.18 | 0.14 | 0.23 | — |
| — | 7.50 | 7.80 | 7.65 | — | — | 175 | — | — | 0.38 | 0.32 | 0.43 | — |
| — | 4.95 | 5.75 | 5.35 | +0.44 | 32.5% | 177.5 | 32.5% | -0.56 | 0.73 | 0.68 | 0.78 | — |
| — | 3.60 | 3.85 | 3.73 | — | — | 180 | 32.3% | -0.71 | 1.48 | 1.41 | 1.55 | — |
| — | 2.25 | 2.45 | 2.35 | +0.19 | 32.9% | 182.5 | 32.9% | -0.81 | 2.63 | 2.44 | 2.82 | — |
| — | 1.41 | 1.51 | 1.46 | +0.12 | 34.0% | 185 | 34.0% | -0.89 | 4.22 | 4.05 | 4.40 | — |
| — | 0.85 | 0.96 | 0.91 | +0.07 | 35.4% | 187.5 | 35.4% | -0.94 | 6.53 | 5.90 | 7.15 | — |
| — | 0.49 | 0.58 | 0.54 | — | — | 190 | 37.0% | -0.97 | 8.30 | 7.90 | 8.70 | — |
| — | 0.28 | 0.37 | 0.33 | +0.02 | 38.6% | 192.5 | 38.6% | -0.99 | 11.03 | 10.15 | 11.90 | — |
| — | 0.11 | 0.25 | 0.18 | +0.01 | 40.4% | 195 | 40.4% | -1.00 | 13.25 | 12.20 | 14.30 | — |
| — | 0.05 | 0.20 | 0.12 | +0.01 | 42.3% | 197.5 | 42.3% | -1.00 | 15.88 | 14.25 | 17.50 | — |
| — | 0.02 | 0.10 | 0.06 | +0.00 | 44.5% | 200 | 44.5% | -1.00 | 18.45 | 17.50 | 19.40 | — |
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.