Spot 182.78
· 192 contratti su 4 scadenze
· fonte ibkr
· catturata 04/08 00:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.40 | 24.10 | 23.25 | +0.73 | 84.9% | 166 | 84.9% | -0.27 | 6.55 | 5.40 | 7.70 | — |
| — | 20.30 | 23.20 | 21.75 | +0.71 | 84.4% | 168 | 84.4% | -0.29 | 7.05 | 6.60 | 7.50 | — |
| — | 19.00 | 21.80 | 20.40 | +0.69 | 84.0% | 170 | 84.0% | -0.31 | 7.80 | 7.20 | 8.40 | — |
| — | 18.40 | 20.20 | 19.30 | +0.66 | 83.6% | 172 | — | — | 8.65 | 7.90 | 9.40 | — |
| — | 16.60 | 19.30 | 17.95 | +0.64 | 83.2% | 174 | 83.2% | -0.36 | 9.35 | 8.30 | 10.40 | — |
| — | 16.20 | 18.70 | 17.45 | +0.63 | 83.1% | 175 | 83.1% | -0.37 | 10.05 | 9.10 | 11.00 | — |
| — | 15.40 | 17.90 | 16.65 | +0.62 | 82.9% | 176 | 82.9% | -0.38 | 10.30 | 9.10 | 11.50 | — |
| — | 14.80 | 17.00 | 15.90 | +0.59 | 82.6% | 178 | 82.6% | -0.41 | 11.00 | 10.30 | 11.70 | — |
| — | 14.10 | 15.30 | 14.70 | +0.57 | 82.3% | 180 | 82.3% | -0.43 | 12.05 | 11.10 | 13.00 | — |
| — | 13.30 | 14.70 | 14.00 | +0.55 | 82.0% | 182 | 82.0% | -0.45 | 12.70 | 12.20 | 13.20 | — |
| — | 12.10 | 13.30 | 12.70 | +0.52 | 81.8% | 184 | 81.8% | -0.48 | 14.05 | 13.20 | 14.90 | — |
| — | 11.20 | 13.20 | 12.20 | +0.51 | 81.7% | 185 | 81.7% | -0.49 | 14.20 | 13.00 | 15.40 | — |
| — | 11.30 | 12.50 | 11.90 | +0.50 | 81.6% | 186 | 81.6% | -0.50 | 15.40 | 14.40 | 16.40 | — |
| — | 9.70 | 12.10 | 10.90 | +0.47 | 81.4% | 188 | 81.4% | -0.53 | 16.20 | 15.40 | 17.00 | — |
| — | 9.70 | 11.30 | 10.50 | +0.45 | 81.2% | 190 | 81.2% | -0.55 | 17.75 | 16.90 | 18.60 | — |
| — | 7.90 | 10.20 | 9.05 | +0.43 | 81.1% | 192 | 81.1% | -0.57 | 18.90 | 17.80 | 20.00 | — |
| — | 7.40 | 9.80 | 8.60 | +0.41 | 81.0% | 194 | 81.0% | -0.59 | 19.65 | 18.70 | 20.60 | — |
| — | 6.80 | 8.60 | 7.70 | +0.39 | 80.9% | 195 | 80.9% | -0.61 | 20.25 | 19.00 | 21.50 | — |
| — | 6.50 | 9.10 | 7.80 | +0.39 | 80.8% | 196 | 80.8% | -0.62 | 21.50 | 20.40 | 22.60 | — |
| — | 5.90 | 8.20 | 7.05 | +0.36 | 80.8% | 198 | 80.8% | -0.64 | 22.70 | 21.60 | 23.80 | — |
| — | 6.20 | 7.20 | 6.70 | +0.34 | 80.7% | 200 | 80.7% | -0.66 | 23.45 | 22.40 | 24.50 | — |
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.