Spot 182.30
· 90 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 15.10 | 17.00 | 16.05 | — | — | 167.5 | — | — | 0.35 | 0.15 | 0.55 | 0 |
| 704 | 12.30 | 14.40 | 13.35 | — | — | 170 | — | — | 0.53 | 0.40 | 0.65 | 2,364 |
| 0 | 10.30 | 12.40 | 11.35 | — | — | 172.5 | — | — | 0.72 | 0.50 | 0.95 | 114 |
| 757 | 8.20 | 9.70 | 8.95 | — | — | 175 | — | — | 1.02 | 0.95 | 1.10 | 3,500 |
| 0 | 6.40 | 8.20 | 7.30 | — | — | 177.5 | — | — | 1.73 | 1.45 | 2.00 | 70 |
| 658 | 4.50 | 6.20 | 5.35 | — | — | 180 | — | — | 2.48 | 2.25 | 2.70 | 1,254 |
| 0 | 3.20 | 4.20 | 3.70 | — | — | 182.5 | — | — | 3.50 | 3.20 | 3.80 | 12 |
| 1,577 | 2.20 | 2.65 | 2.42 | — | — | 185 | — | — | 4.95 | 4.60 | 5.30 | 879 |
| 4 | 0.65 | 2.15 | 1.40 | — | — | 187.5 | — | — | 6.35 | 5.40 | 7.30 | 100 |
| 1,563 | 1.10 | 1.30 | 1.20 | — | — | 190 | — | — | 8.35 | 7.70 | 9.00 | 745 |
| 89 | 0.40 | 1.05 | 0.72 | — | — | 192.5 | — | — | 9.80 | 8.60 | 11.00 | 18 |
| 1,654 | 0.30 | 0.80 | 0.55 | — | — | 195 | — | — | 12.15 | 10.90 | 13.40 | 208 |
| 188 | 0.05 | 0.45 | 0.25 | — | — | 197.5 | — | — | 15.05 | 13.70 | 16.40 | 1 |
| 2,056 | 0.15 | 0.50 | 0.33 | — | — | 200 | — | — | 17.20 | 15.70 | 18.70 | 67 |
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.