Spot 182.40
· 114 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 00:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 816 | 17.35 | 17.95 | 17.65 | — | — | 165 | 92.1% | -0.27 | 0.06 | 0.05 | 0.06 | 7,693 |
| 272 | 14.85 | 15.45 | 15.15 | +0.61 | 83.5% | 167.5 | 83.5% | -0.39 | 0.07 | 0.07 | 0.08 | 1,956 |
| 1,230 | 12.50 | 12.90 | 12.70 | — | — | 170 | — | — | 0.10 | 0.10 | 0.11 | 6,179 |
| 2,495 | 9.90 | 10.55 | 10.22 | +0.35 | 70.2% | 172.5 | 70.2% | -0.65 | 0.17 | 0.16 | 0.18 | 7,569 |
| — | 7.65 | 8.05 | 7.85 | +0.23 | 65.9% | 175 | 65.9% | -0.77 | 0.32 | 0.31 | 0.32 | — |
| 3,407 | 5.55 | 5.85 | 5.70 | +0.14 | 62.3% | 177.5 | 62.3% | -0.86 | 0.64 | 0.62 | 0.66 | 3,044 |
| 8,943 | 3.75 | 3.95 | 3.85 | +0.09 | 61.0% | 180 | 61.0% | -0.91 | 1.26 | 1.24 | 1.28 | 11,196 |
| 4,146 | 2.35 | 2.42 | 2.38 | +0.06 | 60.8% | 182.5 | 60.8% | -0.95 | 2.27 | 2.24 | 2.30 | 4,298 |
| 6,560 | 1.32 | 1.37 | 1.34 | +0.04 | 60.8% | 185 | 60.8% | -0.96 | 3.75 | 3.70 | 3.80 | 6,780 |
| 7,728 | 0.68 | 0.71 | 0.69 | +0.03 | 61.6% | 187.5 | 61.6% | -0.97 | 5.60 | 5.45 | 5.75 | 1,786 |
| 21,818 | 0.33 | 0.35 | 0.34 | +0.02 | 63.4% | 190 | 63.4% | -0.98 | 7.83 | 7.65 | 8.00 | 1,352 |
| 14,843 | 0.17 | 0.19 | 0.18 | +0.02 | 66.5% | 192.5 | 66.5% | -0.99 | 9.75 | 9.00 | 10.50 | 602 |
| 16,471 | 0.10 | 0.11 | 0.10 | +0.01 | 71.0% | 195 | 71.0% | -0.99 | 12.05 | 11.35 | 12.75 | 676 |
| 11,361 | 0.07 | 0.08 | 0.07 | +0.01 | 76.9% | 197.5 | 76.9% | -0.99 | 15.07 | 14.85 | 15.30 | 32 |
| 14,538 | 0.05 | 0.06 | 0.06 | +0.01 | 83.9% | 200 | 83.9% | -0.99 | 17.60 | 17.25 | 17.95 | 187 |
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.