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 | |
| — | 31.80 | 34.90 | 33.35 | +1.00 | 40.8% | 135 | 40.8% | -0.00 | — | — | 0.05 | — |
| — | 26.60 | 29.90 | 28.25 | +1.00 | 38.2% | 140 | 38.2% | -0.00 | — | — | 0.10 | — |
| — | 22.20 | 25.00 | 23.60 | +1.00 | 36.0% | 145 | — | — | — | — | 0.15 | — |
| — | — | — | — | — | — | 148 | 34.9% | -0.01 | — | — | — | — |
| — | 18.70 | 21.00 | 19.85 | +0.99 | 34.5% | 149 | 34.5% | -0.01 | — | — | 0.15 | — |
| — | 17.60 | 19.80 | 18.70 | +0.98 | 34.0% | 150 | — | — | 0.07 | 0.05 | 0.10 | — |
| — | 14.70 | 17.50 | 16.10 | +0.97 | 32.8% | 152.5 | 32.8% | -0.03 | — | — | 0.15 | — |
| — | 12.20 | 14.60 | 13.40 | +0.95 | 31.7% | 155 | 31.7% | -0.05 | 0.17 | 0.10 | 0.25 | — |
| — | 9.70 | 12.80 | 11.25 | +0.91 | 30.7% | 157.5 | — | — | 0.35 | 0.25 | 0.45 | — |
| — | 7.70 | 10.00 | 8.85 | +0.86 | 29.9% | 160 | — | — | 0.55 | 0.45 | 0.65 | — |
| — | 5.40 | 7.50 | 6.45 | +0.77 | 29.4% | 162.5 | — | — | 1.18 | 0.75 | 1.60 | — |
| — | 3.80 | 6.00 | 4.90 | — | — | 165 | — | — | 1.65 | 1.40 | 1.90 | — |
| — | 2.95 | 3.30 | 3.12 | — | — | 167.5 | — | — | 2.17 | 1.45 | 2.90 | — |
| — | 1.95 | 2.25 | 2.10 | — | — | 170 | — | — | 4.15 | 3.50 | 4.80 | — |
| — | 1.10 | 1.45 | 1.27 | +0.29 | 29.2% | 172.5 | — | — | 5.60 | 5.00 | 6.20 | — |
| — | 0.75 | 1.00 | 0.88 | — | — | 175 | — | — | 8.00 | 6.90 | 9.10 | — |
| — | — | 0.70 | — | +0.12 | 29.7% | 177.5 | 29.7% | -0.89 | 9.90 | 8.60 | 11.20 | — |
| — | 0.05 | 0.40 | 0.23 | +0.07 | 29.9% | 180 | 29.9% | -0.94 | 11.85 | 10.70 | 13.00 | — |
| — | 0.10 | 0.25 | 0.17 | — | — | 182.5 | — | — | 14.30 | 12.80 | 15.80 | — |
| — | 0.05 | 0.25 | 0.15 | — | — | 185 | 30.5% | -0.99 | 16.85 | 15.30 | 18.40 | 27 |
| — | — | 1.35 | — | — | — | 187.5 | — | — | 19.55 | 17.80 | 21.30 | — |
| — | — | 0.10 | — | +0.01 | 31.2% | 190 | 31.2% | -1.00 | 22.00 | 20.30 | 23.70 | — |
| — | — | 0.05 | — | +0.00 | 32.1% | 195 | 32.1% | -1.00 | 26.85 | 25.30 | 28.40 | — |
| — | — | 0.60 | — | +0.00 | 33.1% | 200 | 33.1% | -1.00 | 31.90 | 30.30 | 33.50 | — |
| — | — | 2.15 | — | — | — | 205 | — | — | 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.