Spot 181.51
· 100 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 590 | 16.20 | 18.90 | 17.55 | — | — | 165 | 30.7% | -0.02 | — | — | 0.30 | — |
| 0 | 13.20 | 16.60 | 14.90 | — | — | 167.5 | — | — | 0.28 | 0.15 | 0.40 | 185 |
| 36 | 11.40 | 14.30 | 12.85 | — | — | 170 | 29.7% | -0.05 | 0.65 | 0.45 | 0.85 | 823 |
| 3 | 9.30 | 11.70 | 10.50 | — | — | 172.5 | — | — | 0.90 | 0.65 | 1.15 | 18 |
| 830 | 7.00 | 10.10 | 8.55 | +0.89 | 28.9% | 175 | 28.9% | -0.11 | 1.62 | 1.00 | 2.25 | 505 |
| 8 | 5.30 | 8.10 | 6.70 | — | — | 177.5 | 28.7% | -0.15 | 1.65 | 0.70 | 2.60 | 25 |
| 969 | 3.90 | 5.70 | 4.80 | +0.79 | 28.5% | 180 | — | — | 2.92 | 2.35 | 3.50 | 1,339 |
| 20 | 2.45 | 5.00 | 3.73 | — | — | 182.5 | 28.3% | -0.28 | 4.28 | 2.85 | 5.70 | 16 |
| 1,054 | 2.25 | 2.95 | 2.60 | — | — | 185 | — | — | 5.15 | 4.10 | 6.20 | 574 |
| 43 | 0.65 | 2.20 | 1.43 | — | — | 187.5 | — | — | 7.35 | 6.00 | 8.70 | 14 |
| 1,985 | 0.85 | 2.05 | 1.45 | — | — | 190 | — | — | 9.40 | 8.00 | 10.80 | 681 |
| 80 | 0.15 | 1.00 | 0.57 | — | — | 192.5 | — | — | 11.10 | 10.10 | 12.10 | 3 |
| 1,665 | 0.35 | 0.65 | 0.50 | — | — | 195 | — | — | 13.30 | 12.00 | 14.60 | 625 |
| — | — | 0.70 | — | +0.20 | 29.2% | 197.5 | — | — | 15.90 | 14.10 | 17.70 | 0 |
| 2,223 | 0.15 | 0.50 | 0.33 | — | — | 200 | — | — | 18.20 | 16.60 | 19.80 | 489 |
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.