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 | |
| 318 | 17.75 | 18.60 | 18.18 | +0.66 | 51.5% | 165 | 51.5% | -0.34 | 0.55 | 0.53 | 0.57 | 1,036 |
| 90 | 15.45 | 16.30 | 15.88 | +0.58 | 50.0% | 167.5 | 50.0% | -0.42 | 0.76 | 0.74 | 0.78 | 855 |
| 796 | 13.50 | 14.00 | 13.75 | +0.50 | 48.8% | 170 | 48.8% | -0.50 | 1.06 | 1.04 | 1.08 | 2,810 |
| 459 | 11.35 | 11.90 | 11.62 | +0.42 | 47.9% | 172.5 | 47.9% | -0.58 | 1.50 | 1.45 | 1.55 | 526 |
| 1,605 | 9.45 | 9.95 | 9.70 | +0.34 | 47.1% | 175 | 47.1% | -0.66 | 2.07 | 2.02 | 2.12 | 1,445 |
| 360 | 7.85 | 8.15 | 8.00 | +0.27 | 46.6% | 177.5 | 46.6% | -0.73 | 2.83 | 2.76 | 2.89 | 735 |
| 1,320 | 6.30 | 6.55 | 6.42 | +0.21 | 46.2% | 180 | 46.2% | -0.79 | 3.75 | 3.70 | 3.80 | 5,169 |
| 470 | 4.95 | 5.15 | 5.05 | +0.16 | 46.0% | 182.5 | 46.0% | -0.84 | 4.85 | 4.80 | 4.90 | 625 |
| 1,665 | 3.80 | 4.00 | 3.90 | +0.12 | 45.9% | 185 | 45.9% | -0.88 | 6.25 | 6.15 | 6.35 | 796 |
| 792 | 2.90 | 3.05 | 2.98 | +0.09 | 46.0% | 187.5 | 46.0% | -0.91 | 7.80 | 7.65 | 7.95 | 395 |
| 2,671 | 2.17 | 2.28 | 2.23 | +0.07 | 46.1% | 190 | 46.1% | -0.93 | 9.57 | 9.40 | 9.75 | 299 |
| 979 | 1.59 | 1.69 | 1.64 | +0.05 | 46.4% | 192.5 | 46.4% | -0.95 | 11.38 | 11.10 | 11.65 | 42 |
| 1,938 | 1.18 | 1.24 | 1.21 | +0.04 | 46.8% | 195 | 46.8% | -0.96 | 13.55 | 13.10 | 14.00 | 68 |
| 679 | 0.83 | 0.91 | 0.87 | +0.03 | 47.3% | 197.5 | 47.3% | -0.97 | 15.78 | 15.25 | 16.30 | 5 |
| 4,179 | 0.62 | 0.66 | 0.64 | +0.03 | 48.0% | 200 | 48.0% | -0.98 | 17.98 | 17.55 | 18.40 | 109 |
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.