Spot 167.76
· 214 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 03:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.40 | 34.80 | 33.10 | +1.00 | 47.8% | 135 | 47.8% | +0.00 | — | — | 2.15 | — |
| — | 26.30 | 29.80 | 28.05 | +1.00 | 44.4% | 140 | 44.4% | +0.00 | — | — | 0.15 | — |
| — | 21.60 | 24.80 | 23.20 | +1.00 | 41.3% | 145 | 41.3% | +0.00 | — | — | 0.15 | — |
| — | — | — | — | +1.00 | 39.7% | 148 | 39.7% | -0.00 | — | — | — | — |
| — | 17.50 | 20.80 | 19.15 | +1.00 | 39.2% | 149 | 39.2% | -0.00 | — | — | 2.15 | — |
| — | 16.40 | 19.80 | 18.10 | +1.00 | 38.8% | 150 | 38.8% | -0.00 | — | — | 0.15 | — |
| — | 14.90 | 17.30 | 16.10 | +1.00 | 37.7% | 152.5 | 37.7% | -0.00 | — | — | 0.15 | — |
| — | 11.70 | 14.80 | 13.25 | +1.00 | 36.7% | 155 | 36.7% | -0.00 | — | — | 0.15 | — |
| — | 8.90 | 12.40 | 10.65 | +0.99 | 35.8% | 157.5 | 35.8% | -0.01 | — | — | 0.35 | — |
| — | 6.40 | 9.70 | 8.05 | +0.97 | 35.0% | 160 | 35.0% | -0.03 | — | — | 0.15 | — |
| — | 4.30 | 7.00 | 5.65 | +0.90 | 34.4% | 162.5 | 34.4% | -0.10 | 0.38 | 0.05 | 0.70 | — |
| — | 2.05 | 4.80 | 3.42 | +0.74 | 33.9% | 165 | 33.9% | -0.26 | 0.55 | 0.30 | 0.80 | — |
| — | 0.95 | 2.45 | 1.70 | +0.52 | 33.5% | 167.5 | 33.5% | -0.48 | 1.38 | 0.85 | 1.90 | — |
| — | 0.45 | 0.80 | 0.62 | +0.29 | 33.3% | 170 | 33.3% | -0.70 | 2.60 | 1.80 | 3.40 | — |
| — | 0.10 | 0.40 | 0.25 | +0.12 | 33.3% | 172.5 | — | — | 4.80 | 3.50 | 6.10 | — |
| — | — | 0.20 | — | — | — | 175 | — | — | 6.50 | 5.30 | 7.70 | — |
| — | — | 0.10 | — | — | — | 177.5 | — | — | 9.45 | 7.80 | 11.10 | — |
| — | — | 0.10 | — | — | — | 180 | — | — | 11.50 | 10.30 | 12.70 | — |
| — | — | 0.20 | — | — | — | 182.5 | 33.9% | -1.00 | 14.10 | 12.80 | 15.40 | — |
| — | — | 1.75 | — | — | — | 185 | — | — | 17.10 | 15.30 | 18.90 | — |
| — | — | 0.30 | — | — | — | 187.5 | 34.8% | -1.00 | 18.95 | 17.80 | 20.10 | — |
| — | — | 0.75 | — | +0.00 | 35.3% | 190 | 35.3% | -1.00 | 21.50 | 20.30 | 22.70 | — |
| — | — | 2.15 | — | +0.00 | 36.7% | 195 | 36.7% | -1.00 | 26.80 | 25.30 | 28.30 | — |
| — | — | 0.05 | — | +0.00 | 38.3% | 200 | 38.3% | -1.00 | 31.90 | 30.30 | 33.50 | — |
| — | — | 2.15 | — | +0.00 | 40.2% | 205 | 40.2% | -1.00 | 36.90 | 35.30 | 38.50 | — |
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.