Spot 167.41
· 296 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 63.55 | 66.50 | 65.03 | +0.85 | 75.4% | 115 | 75.4% | -0.16 | 9.10 | 8.85 | 9.35 | — |
| — | 59.95 | 62.90 | 61.42 | +0.83 | 74.9% | 120 | 74.9% | -0.17 | 10.60 | 10.40 | 10.80 | — |
| — | 54.05 | 58.50 | 56.27 | +0.81 | 74.5% | 125 | 74.5% | -0.19 | 12.18 | 11.95 | 12.40 | — |
| — | 53.15 | 56.55 | 54.85 | +0.79 | 74.1% | 130 | 74.1% | -0.22 | 13.97 | 13.70 | 14.25 | — |
| — | 50.85 | 52.80 | 51.83 | +0.77 | 73.9% | 135 | 73.9% | -0.24 | 15.88 | 15.20 | 16.55 | — |
| — | 48.05 | 50.00 | 49.02 | +0.74 | 73.7% | 140 | 73.7% | -0.26 | 17.98 | 17.70 | 18.25 | — |
| — | 45.30 | 47.30 | 46.30 | +0.72 | 73.6% | 145 | 73.6% | -0.28 | 20.18 | 19.45 | 20.90 | — |
| — | 43.05 | 43.90 | 43.48 | +0.70 | 73.5% | 150 | 73.5% | -0.30 | 22.57 | 22.25 | 22.90 | — |
| — | 40.30 | 42.35 | 41.33 | — | — | 155 | — | — | 25.12 | 24.85 | 25.40 | — |
| — | 38.00 | 40.10 | 39.05 | — | — | 160 | 73.5% | -0.35 | 27.77 | 27.50 | 28.05 | — |
| — | 36.25 | 37.00 | 36.62 | +0.63 | 73.6% | 165 | 73.6% | -0.37 | 30.52 | 30.20 | 30.85 | — |
| — | 34.25 | 35.15 | 34.70 | +0.61 | 73.7% | 170 | 73.7% | -0.39 | 33.50 | 33.20 | 33.80 | — |
| — | 32.25 | 33.30 | 32.77 | +0.59 | 73.8% | 175 | 73.8% | -0.42 | 36.52 | 36.20 | 36.85 | — |
| — | 30.70 | 31.50 | 31.10 | +0.57 | 73.9% | 180 | 73.9% | -0.44 | 39.67 | 39.35 | 40.00 | — |
| — | 28.50 | 29.85 | 29.18 | +0.55 | 74.1% | 185 | 74.1% | -0.46 | 42.98 | 42.65 | 43.30 | — |
| — | 27.55 | 28.35 | 27.95 | +0.53 | 74.2% | 190 | 74.2% | -0.48 | 46.40 | 46.05 | 46.75 | — |
| — | 26.10 | 26.90 | 26.50 | +0.51 | 74.4% | 195 | 74.4% | -0.50 | 49.73 | 48.80 | 50.65 | — |
| — | 24.75 | 25.35 | 25.05 | +0.49 | 74.6% | 200 | 74.6% | -0.52 | 53.40 | 52.95 | 53.85 | — |
| — | 22.20 | 22.90 | 22.55 | +0.46 | 75.0% | 210 | 75.0% | -0.56 | 60.90 | 60.35 | 61.45 | — |
| — | 20.10 | 20.70 | 20.40 | +0.42 | 75.5% | 220 | 75.5% | -0.59 | 68.45 | 67.15 | 69.75 | — |
| — | 17.80 | 19.05 | 18.43 | +0.39 | 75.9% | 230 | 75.9% | -0.62 | 76.47 | 75.15 | 77.80 | — |
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.