Spot 168.32
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 09:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.25 | 29.55 | 27.90 | +1.00 | 64.9% | 140 | 64.9% | -0.00 | — | — | 0.01 | — |
| — | 21.50 | 23.95 | 22.73 | +1.00 | 61.9% | 145 | 61.9% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 17.10 | 19.55 | 18.32 | — | — | 150 | 55.9% | -0.01 | — | — | 0.10 | — |
| — | 14.05 | 17.40 | 15.72 | — | — | 152.5 | — | — | 0.06 | 0.01 | 0.11 | — |
| — | 11.55 | 14.40 | 12.97 | +0.97 | 49.2% | 155 | 49.2% | -0.03 | 0.07 | 0.03 | 0.10 | — |
| — | 9.35 | 12.50 | 10.93 | +0.95 | 46.5% | 157.5 | 46.5% | -0.05 | 0.15 | 0.02 | 0.28 | — |
| — | 8.40 | 10.20 | 9.30 | +0.90 | 44.2% | 160 | — | — | 0.18 | 0.04 | 0.33 | — |
| — | 5.50 | 7.80 | 6.65 | — | — | 162.5 | 42.2% | -0.17 | 0.76 | 0.46 | 1.05 | — |
| — | 3.25 | 5.65 | 4.45 | +0.72 | 40.3% | 165 | 40.3% | -0.28 | 1.70 | 0.76 | 2.63 | — |
| — | 0.91 | 3.25 | 2.08 | +0.57 | 38.8% | 167.5 | 38.8% | -0.43 | 2.42 | 0.98 | 3.85 | — |
| — | 1.50 | 1.80 | 1.65 | +0.40 | 38.0% | 170 | 38.0% | -0.60 | 3.14 | 2.03 | 4.25 | — |
| — | 0.29 | 1.25 | 0.77 | +0.25 | 37.8% | 172.5 | — | — | 5.20 | 3.35 | 7.05 | — |
| — | 0.30 | 0.51 | 0.41 | — | — | 175 | — | — | 7.10 | 5.85 | 8.35 | — |
| — | 0.13 | 0.35 | 0.24 | — | — | 177.5 | — | — | 9.68 | 8.35 | 11.00 | — |
| — | 0.06 | 0.12 | 0.09 | +0.04 | 41.6% | 180 | — | — | 11.93 | 10.85 | 13.00 | — |
| — | — | 0.23 | — | +0.02 | 44.1% | 182.5 | — | — | 14.53 | 12.75 | 16.30 | — |
| — | 0.01 | 0.14 | 0.07 | — | — | 185 | — | — | 17.27 | 16.15 | 18.40 | — |
| — | — | 0.18 | — | — | — | 187.5 | — | — | 19.57 | 18.80 | 20.35 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 190 | — | — | 22.32 | 20.75 | 23.90 | — |
| — | — | 0.30 | — | — | — | 192.5 | — | — | 24.32 | 22.75 | 25.90 | — |
| — | — | 0.37 | — | — | — | 195 | 55.5% | -1.00 | 27.18 | 25.50 | 28.85 | — |
| — | — | 0.36 | — | — | — | 197.5 | — | — | 29.52 | 27.75 | 31.30 | — |
| — | — | 0.01 | — | — | — | 200 | 59.0% | -1.00 | 32.33 | 30.75 | 33.90 | — |
| — | — | 0.56 | — | +0.00 | 60.7% | 202.5 | 60.7% | -1.00 | 34.52 | 32.75 | 36.30 | — |
| — | — | 2.13 | — | +0.00 | 62.4% | 205 | 62.4% | -1.00 | 37.02 | 35.25 | 38.80 | — |
| — | — | 1.80 | — | +0.00 | 64.1% | 207.5 | 64.1% | -1.00 | 39.15 | 37.75 | 40.55 | — |
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.