Spot 168.39
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 01:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.05 | 44.55 | 41.30 | — | — | 130 | — | — | 1.70 | 1.57 | 1.83 | — |
| — | 33.55 | 40.25 | 36.90 | — | — | 135 | — | — | 2.35 | 2.21 | 2.50 | — |
| — | 29.35 | 36.10 | 32.73 | +0.84 | 71.2% | 140 | — | — | 3.15 | 3.00 | 3.30 | — |
| — | 25.60 | 30.90 | 28.25 | +0.80 | 70.4% | 145 | 70.4% | -0.20 | 4.33 | 3.60 | 5.05 | — |
| — | 21.95 | 27.20 | 24.57 | +0.75 | 69.8% | 150 | 69.8% | -0.25 | 5.58 | 4.90 | 6.25 | — |
| — | 18.75 | 23.95 | 21.35 | +0.70 | 69.4% | 155 | 69.4% | -0.30 | 7.30 | 7.10 | 7.50 | — |
| — | 17.45 | 22.40 | 19.93 | +0.67 | 69.2% | 157.5 | 69.2% | -0.33 | 8.38 | 6.70 | 10.05 | — |
| — | 15.75 | 20.90 | 18.32 | +0.64 | 69.0% | 160 | 69.0% | -0.35 | 9.20 | 8.95 | 9.45 | — |
| — | 14.40 | 19.55 | 16.98 | +0.62 | 68.9% | 162.5 | 68.9% | -0.39 | 10.53 | 8.70 | 12.35 | — |
| — | 14.60 | 18.15 | 16.38 | +0.59 | 68.8% | 165 | 68.8% | -0.41 | 11.65 | 11.25 | 12.05 | — |
| — | 11.85 | 17.00 | 14.43 | +0.56 | 68.7% | 167.5 | 68.7% | -0.44 | 12.95 | 11.10 | 14.80 | — |
| — | 12.60 | 13.95 | 13.28 | +0.53 | 68.7% | 170 | 68.7% | -0.47 | 14.35 | 13.90 | 14.80 | — |
| — | 9.90 | 13.60 | 11.75 | — | — | 172.5 | — | — | 15.00 | 13.05 | 16.95 | — |
| — | 10.75 | 11.20 | 10.97 | +0.47 | 68.6% | 175 | — | — | 16.55 | 15.85 | 17.25 | — |
| — | 7.50 | 12.75 | 10.12 | — | — | 177.5 | 68.6% | -0.56 | 18.52 | 16.05 | 21.00 | — |
| — | 9.00 | 9.70 | 9.35 | +0.42 | 68.7% | 180 | — | — | 21.02 | 19.60 | 22.45 | — |
| — | 7.15 | 10.35 | 8.75 | +0.39 | 68.7% | 182.5 | 68.7% | -0.61 | 22.00 | 19.40 | 24.60 | — |
| — | 7.40 | 8.05 | 7.72 | +0.37 | 68.7% | 185 | 68.7% | -0.64 | 24.02 | 21.75 | 26.30 | — |
| — | 6.10 | 8.35 | 7.22 | +0.34 | 68.8% | 187.5 | 68.8% | -0.66 | 25.52 | 22.95 | 28.10 | — |
| — | 6.10 | 6.55 | 6.33 | +0.32 | 68.9% | 190 | 68.9% | -0.69 | 27.40 | 25.00 | 29.80 | — |
| — | 4.25 | 7.00 | 5.62 | +0.30 | 69.0% | 192.5 | — | — | 29.23 | 26.70 | 31.75 | — |
| — | 4.15 | 6.30 | 5.22 | — | — | 195 | — | — | 31.27 | 28.70 | 33.85 | — |
| — | 3.70 | 6.65 | 5.17 | — | — | 197.5 | — | — | 33.17 | 30.70 | 35.65 | — |
| — | 4.10 | 4.40 | 4.25 | — | — | 200 | 70.4% | -0.77 | 35.52 | 32.35 | 38.70 | — |
| — | 2.78 | 5.10 | 3.94 | — | — | 202.5 | — | — | 37.25 | 34.50 | 40.00 | — |
| — | 2.41 | 3.75 | 3.08 | — | — | 205 | — | — | 39.35 | 36.50 | 42.20 | — |
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.