Spot 182.95
· 46 contratti su 2 scadenze
· fonte ibkr
· catturata 07/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.65 | 19.10 | 17.88 | +0.91 | 87.5% | 165 | 87.5% | -0.09 | 0.63 | 0.58 | 0.68 | — |
| — | 14.35 | 16.85 | 15.60 | +0.89 | 85.8% | 167.5 | 85.8% | -0.11 | 0.92 | 0.81 | 1.02 | — |
| — | 12.25 | 14.90 | 13.57 | — | — | 170 | — | — | 1.22 | 1.13 | 1.30 | — |
| — | 11.50 | 12.65 | 12.07 | — | — | 172.5 | — | — | 1.72 | 1.53 | 1.90 | — |
| — | 9.65 | 10.60 | 10.12 | +0.78 | 81.5% | 175 | 81.5% | -0.22 | 2.29 | 2.13 | 2.45 | — |
| — | 7.95 | 8.95 | 8.45 | +0.74 | 80.5% | 177.5 | 80.5% | -0.26 | 3.15 | 2.90 | 3.40 | — |
| — | 6.50 | 7.25 | 6.88 | +0.68 | 79.7% | 180 | 79.7% | -0.32 | 4.00 | 3.75 | 4.25 | — |
| — | 5.15 | 5.80 | 5.47 | +0.62 | 79.0% | 182.5 | 79.0% | -0.38 | 5.15 | 4.85 | 5.45 | — |
| — | 4.20 | 4.55 | 4.38 | +0.55 | 78.6% | 185 | 78.6% | -0.45 | 6.40 | 6.05 | 6.75 | — |
| — | 3.10 | 3.45 | 3.27 | +0.49 | 78.2% | 187.5 | 78.2% | -0.51 | 7.83 | 7.30 | 8.35 | — |
| — | 2.24 | 2.70 | 2.47 | +0.43 | 78.0% | 190 | 78.0% | -0.57 | 9.45 | 8.75 | 10.15 | — |
| — | 1.64 | 2.05 | 1.84 | +0.36 | 78.0% | 192.5 | 78.0% | -0.64 | 11.45 | 10.80 | 12.10 | — |
| — | 1.29 | 1.46 | 1.38 | +0.31 | 78.1% | 195 | 78.1% | -0.69 | 13.70 | 12.75 | 14.65 | — |
| — | 0.75 | 1.08 | 0.92 | +0.26 | 78.3% | 197.5 | 78.3% | -0.74 | 16.25 | 15.00 | 17.50 | — |
| — | 0.63 | 0.75 | 0.69 | +0.21 | 78.8% | 200 | 78.8% | -0.79 | 18.23 | 16.80 | 19.65 | — |
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.