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 | |
| — | 20.80 | 21.60 | 21.20 | — | — | 165 | 49.3% | -0.39 | 3.17 | 3.10 | 3.25 | 1,175 |
| — | 19.05 | 19.60 | 19.32 | — | — | 167.5 | — | — | 3.80 | 3.65 | 3.95 | 194 |
| 177 | 17.25 | 17.80 | 17.52 | +0.53 | 48.4% | 170 | 48.4% | -0.48 | 4.47 | 4.35 | 4.60 | 386 |
| 62 | 15.50 | 16.10 | 15.80 | +0.48 | 48.0% | 172.5 | 48.0% | -0.52 | 5.25 | 5.10 | 5.40 | 102 |
| 271 | 13.95 | 14.45 | 14.20 | +0.44 | 47.7% | 175 | — | — | 6.12 | 6.00 | 6.25 | 827 |
| 141 | 12.45 | 12.95 | 12.70 | +0.40 | 47.4% | 177.5 | — | — | 7.12 | 6.95 | 7.30 | 133 |
| — | 11.10 | 11.50 | 11.30 | — | — | 180 | 47.2% | -0.65 | 8.20 | 8.05 | 8.35 | 295 |
| 125 | 9.75 | 10.20 | 9.97 | +0.32 | 47.1% | 182.5 | — | — | 9.40 | 9.20 | 9.60 | 49 |
| 1,249 | 8.60 | 9.00 | 8.80 | +0.28 | 47.0% | 185 | 47.0% | -0.73 | 10.70 | 10.50 | 10.90 | 254 |
| 156 | 7.60 | 7.90 | 7.75 | +0.25 | 46.9% | 187.5 | 46.9% | -0.76 | 12.15 | 11.55 | 12.75 | 145 |
| 421 | 6.60 | 6.90 | 6.75 | +0.22 | 46.8% | 190 | — | — | 13.72 | 13.50 | 13.95 | 31 |
| 151 | 5.70 | 6.05 | 5.88 | — | — | 192.5 | 46.8% | -0.82 | 15.35 | 15.10 | 15.60 | 10 |
| 272 | 4.95 | 5.25 | 5.10 | +0.17 | 46.8% | 195 | — | — | 16.88 | 16.35 | 17.40 | — |
| 180 | 4.25 | 4.55 | 4.40 | +0.14 | 47.0% | 197.5 | 47.0% | -0.87 | 18.80 | 17.95 | 19.65 | 1 |
| — | 3.75 | 3.95 | 3.85 | +0.12 | 47.1% | 200 | 47.1% | -0.89 | 20.75 | 19.70 | 21.80 | 17 |
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.