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 | |
| — | 48.75 | 51.65 | 50.20 | +0.96 | 42.9% | 120 | 42.9% | -0.04 | 0.81 | 0.52 | 1.10 | — |
| — | 43.75 | 47.45 | 45.60 | +0.94 | 42.0% | 125 | 42.0% | -0.06 | 1.08 | 0.75 | 1.42 | — |
| — | 40.00 | 42.45 | 41.23 | +0.92 | 41.1% | 130 | 41.1% | -0.08 | 1.52 | 1.18 | 1.86 | — |
| — | 35.75 | 37.95 | 36.85 | +0.89 | 40.4% | 135 | 40.4% | -0.11 | 2.03 | 1.62 | 2.44 | — |
| — | 31.35 | 33.60 | 32.48 | — | — | 140 | — | — | 2.77 | 1.79 | 3.75 | — |
| — | 27.60 | 29.55 | 28.57 | — | — | 145 | — | — | 3.43 | 2.76 | 4.10 | — |
| — | 23.75 | 25.55 | 24.65 | — | — | 150 | — | — | 5.10 | 4.75 | 5.45 | — |
| — | 19.95 | 22.50 | 21.23 | — | — | 155 | — | — | 6.70 | 6.20 | 7.20 | — |
| — | 17.00 | 19.65 | 18.32 | — | — | 160 | — | — | 7.75 | 7.00 | 8.50 | — |
| — | 14.05 | 16.60 | 15.32 | +0.60 | 37.6% | 165 | — | — | 10.45 | 9.85 | 11.05 | — |
| — | 11.45 | 14.05 | 12.75 | +0.54 | 37.3% | 170 | 37.3% | -0.47 | 12.43 | 10.90 | 13.95 | — |
| — | 9.05 | 11.85 | 10.45 | +0.48 | 37.1% | 175 | 37.1% | -0.53 | 15.93 | 14.85 | 17.00 | — |
| — | 7.95 | 9.00 | 8.47 | +0.42 | 36.9% | 180 | 36.9% | -0.59 | 17.98 | 16.65 | 19.30 | — |
| — | 5.80 | 8.10 | 6.95 | +0.36 | 36.7% | 185 | 36.7% | -0.65 | 21.65 | 20.10 | 23.20 | — |
| — | 4.45 | 5.85 | 5.15 | +0.31 | 36.5% | 190 | 36.5% | -0.71 | 25.23 | 23.65 | 26.80 | — |
| — | 4.00 | 4.60 | 4.30 | +0.26 | 36.4% | 195 | 36.4% | -0.76 | 29.62 | 27.80 | 31.45 | — |
| — | 2.65 | 4.85 | 3.75 | +0.22 | 36.4% | 200 | 36.4% | -0.81 | 33.80 | 32.00 | 35.60 | — |
| — | 1.65 | 2.64 | 2.15 | +0.15 | 36.3% | 210 | 36.3% | -0.89 | 42.60 | 41.35 | 43.85 | — |
| — | 1.00 | 1.69 | 1.34 | +0.10 | 36.2% | 220 | 36.2% | -0.95 | 52.17 | 50.75 | 53.60 | — |
| — | 0.22 | 1.16 | 0.69 | +0.06 | 36.3% | 230 | 36.3% | -0.99 | 61.80 | 59.80 | 63.80 | — |
| — | 0.33 | 0.73 | 0.53 | +0.04 | 36.4% | 240 | 36.4% | -1.00 | 72.17 | 70.45 | 73.90 | — |
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.