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 | |
| — | 35.20 | 42.95 | 39.08 | — | — | 130 | — | — | 0.49 | 0.39 | 0.59 | — |
| — | 31.35 | 38.20 | 34.77 | — | — | 135 | — | — | 0.71 | 0.64 | 0.78 | — |
| — | 26.90 | 33.50 | 30.20 | — | — | 140 | — | — | 1.10 | 1.02 | 1.18 | — |
| — | 23.40 | 27.50 | 25.45 | — | — | 145 | — | — | 1.72 | 1.27 | 2.16 | — |
| — | 18.10 | 24.60 | 21.35 | — | — | 149 | — | — | 2.48 | 1.71 | 3.25 | — |
| — | 17.80 | 23.75 | 20.77 | — | — | 150 | — | — | 2.59 | 2.47 | 2.71 | — |
| — | 16.65 | 22.60 | 19.62 | — | — | 152.5 | 81.6% | -0.22 | 3.28 | 2.56 | 4.00 | — |
| — | 15.35 | 20.25 | 17.80 | +0.75 | 81.1% | 155 | 81.1% | -0.25 | 3.80 | 3.65 | 3.95 | — |
| 3 | 14.90 | 18.25 | 16.57 | +0.71 | 80.7% | 157.5 | 80.7% | -0.29 | 4.33 | 3.90 | 4.75 | — |
| — | 12.75 | 16.65 | 14.70 | +0.67 | 80.4% | 160 | 80.4% | -0.33 | 5.30 | 4.35 | 6.25 | — |
| — | 10.20 | 14.45 | 12.32 | +0.63 | 80.1% | 162.5 | 80.1% | -0.37 | 5.55 | 4.30 | 6.80 | — |
| — | 10.65 | 11.70 | 11.18 | +0.59 | 79.9% | 165 | 79.9% | -0.41 | 7.15 | 6.60 | 7.70 | — |
| — | 9.35 | 10.35 | 9.85 | +0.55 | 79.7% | 167.5 | 79.7% | -0.45 | 8.97 | 8.40 | 9.55 | — |
| — | 8.40 | 9.15 | 8.78 | +0.51 | 79.6% | 170 | 79.6% | -0.49 | 9.95 | 9.55 | 10.35 | — |
| — | 7.30 | 7.95 | 7.62 | +0.46 | 79.5% | 172.5 | 79.5% | -0.54 | 11.62 | 10.10 | 13.15 | — |
| — | 6.50 | 7.35 | 6.92 | +0.42 | 79.5% | 175 | 79.5% | -0.58 | 12.88 | 12.55 | 13.20 | — |
| — | 5.45 | 6.25 | 5.85 | +0.38 | 79.5% | 177.5 | 79.5% | -0.62 | 14.90 | 13.55 | 16.25 | — |
| — | 4.80 | 5.30 | 5.05 | +0.35 | 79.5% | 180 | 79.5% | -0.66 | 16.00 | 15.20 | 16.80 | — |
| — | 4.00 | 5.70 | 4.85 | +0.31 | 79.7% | 182.5 | — | — | 17.95 | 15.65 | 20.25 | — |
| — | 3.55 | 3.90 | 3.73 | — | — | 185 | — | — | 20.25 | 17.75 | 22.75 | — |
| — | 2.23 | 3.40 | 2.81 | — | — | 187.5 | 80.0% | -0.76 | 21.93 | 19.55 | 24.30 | — |
| — | 2.58 | 2.89 | 2.73 | — | — | 190 | 80.3% | -0.79 | 24.57 | 22.30 | 26.85 | — |
| — | 2.19 | 2.50 | 2.35 | +0.19 | 80.5% | 192.5 | 80.5% | -0.81 | 26.95 | 23.70 | 30.20 | — |
| — | 1.85 | 2.10 | 1.98 | +0.17 | 80.9% | 195 | — | — | 28.43 | 25.85 | 31.00 | — |
| — | 1.56 | 1.80 | 1.68 | — | — | 197.5 | — | — | 30.57 | 26.65 | 34.50 | — |
| — | 1.33 | 1.48 | 1.41 | — | — | 200 | — | — | 33.10 | 29.65 | 36.55 | — |
| — | 0.79 | 1.44 | 1.11 | +0.11 | 82.3% | 202.5 | 82.3% | -0.89 | 34.90 | 31.20 | 38.60 | — |
| — | 0.88 | 1.14 | 1.01 | +0.10 | 81.8% | 205 | — | — | 36.85 | 33.60 | 40.10 | — |
| — | 0.81 | 0.98 | 0.90 | — | — | 207.5 | — | — | 39.83 | 37.20 | 42.45 | — |
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.