Spot 168.50
· 152 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 04:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.20 | 46.00 | 40.60 | +0.82 | 43.0% | 136 | 43.0% | -0.18 | 5.45 | 4.70 | 6.20 | — |
| — | 34.10 | 41.50 | 37.80 | +0.80 | 42.4% | 140 | 42.4% | -0.20 | 6.40 | 5.80 | 7.00 | — |
| — | 27.10 | 33.50 | 30.30 | +0.75 | 41.4% | 148 | 41.4% | -0.26 | 8.35 | 7.70 | 9.00 | — |
| — | 25.20 | 31.00 | 28.10 | +0.72 | 40.9% | 152 | 40.9% | -0.29 | 9.30 | 7.80 | 10.80 | — |
| — | 25.60 | 28.30 | 26.95 | +0.69 | 40.5% | 156 | 40.5% | -0.32 | 11.50 | 9.50 | 13.50 | — |
| — | 23.60 | 25.80 | 24.70 | +0.65 | 40.1% | 160 | 40.1% | -0.35 | 12.90 | 11.90 | 13.90 | — |
| — | 21.70 | 27.60 | 24.65 | +0.64 | 39.9% | 162 | 39.9% | -0.37 | 13.95 | 11.90 | 16.00 | — |
| — | 20.60 | 26.50 | 23.55 | +0.62 | 39.7% | 164 | 39.7% | -0.39 | 15.05 | 13.10 | 17.00 | — |
| — | 20.40 | 26.00 | 23.20 | +0.61 | 39.6% | 165 | 39.6% | -0.39 | 15.45 | 13.50 | 17.40 | — |
| — | 17.50 | 25.30 | 21.40 | +0.61 | 39.5% | 166 | 39.5% | -0.40 | 15.50 | 14.60 | 16.40 | — |
| — | 16.40 | 22.70 | 19.55 | +0.59 | 39.4% | 168 | 39.4% | -0.42 | 16.45 | 13.30 | 19.60 | — |
| — | 15.90 | 20.40 | 18.15 | +0.57 | 39.2% | 170 | 39.2% | -0.44 | 18.10 | 16.00 | 20.20 | — |
| — | 14.50 | 22.70 | 18.60 | +0.55 | 39.1% | 172 | 39.1% | -0.46 | 17.65 | 15.00 | 20.30 | — |
| — | 16.70 | 20.80 | 18.75 | +0.54 | 38.9% | 174 | 38.9% | -0.47 | 19.75 | 16.00 | 23.50 | — |
| — | 12.30 | 20.20 | 16.25 | +0.52 | 38.8% | 176 | 38.8% | -0.49 | 21.10 | 19.60 | 22.60 | — |
| — | 14.80 | 16.30 | 15.55 | +0.50 | 38.7% | 178 | 38.7% | -0.51 | 20.20 | 17.70 | 22.70 | — |
| — | 10.20 | 18.40 | 14.30 | +0.47 | 38.4% | 182 | 38.4% | -0.55 | 24.10 | 20.10 | 28.10 | — |
| — | 8.70 | 16.90 | 12.80 | +0.44 | 38.2% | 186 | 38.2% | -0.58 | 26.75 | 22.90 | 30.60 | — |
| — | 9.30 | 14.50 | 11.90 | +0.40 | 38.0% | 190 | 38.0% | -0.62 | 30.95 | 28.20 | 33.70 | — |
| — | 6.40 | 12.90 | 9.65 | +0.36 | 37.8% | 196 | 37.8% | -0.67 | 32.75 | 29.50 | 36.00 | 21 |
| — | 5.30 | 9.40 | 7.35 | +0.32 | 37.6% | 202 | 37.6% | -0.72 | 36.05 | 30.40 | 41.70 | — |
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.