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 | |
| — | 49.50 | 51.90 | 50.70 | +0.93 | 38.1% | 120 | 38.1% | -0.07 | 1.30 | 0.90 | 1.70 | — |
| — | 43.70 | 47.40 | 45.55 | +0.92 | 37.1% | 125 | 37.1% | -0.09 | 1.30 | 0.10 | 2.50 | — |
| — | 40.10 | 43.00 | 41.55 | +0.89 | 36.3% | 130 | 36.3% | -0.11 | 1.60 | 0.65 | 2.55 | — |
| — | 35.40 | 38.40 | 36.90 | +0.86 | 35.6% | 135 | 35.6% | -0.14 | 2.90 | 2.60 | 3.20 | — |
| — | 31.50 | 34.80 | 33.15 | — | — | 140 | — | — | 3.85 | 3.20 | 4.50 | — |
| — | 28.40 | 30.50 | 29.45 | +0.79 | 34.5% | 145 | 34.5% | -0.22 | 5.10 | 4.60 | 5.60 | — |
| — | 25.10 | 27.40 | 26.25 | +0.75 | 34.1% | 150 | 34.1% | -0.26 | 6.00 | 5.20 | 6.80 | — |
| — | 21.90 | 23.60 | 22.75 | +0.70 | 33.7% | 155 | 33.7% | -0.31 | 8.15 | 7.70 | 8.60 | — |
| — | 18.60 | 20.90 | 19.75 | +0.65 | 33.4% | 160 | 33.4% | -0.36 | 9.90 | 9.40 | 10.40 | — |
| — | 16.30 | 18.20 | 17.25 | +0.59 | 33.2% | 165 | 33.2% | -0.42 | 12.60 | 11.60 | 13.60 | — |
| — | 13.50 | 15.30 | 14.40 | +0.54 | 33.0% | 170 | 33.0% | -0.47 | 14.70 | 13.90 | 15.50 | — |
| — | 11.40 | 13.20 | 12.30 | +0.49 | 32.8% | 175 | 32.8% | -0.53 | 18.15 | 16.60 | 19.70 | — |
| — | 9.30 | 11.20 | 10.25 | +0.43 | 32.7% | 180 | 32.7% | -0.58 | 21.25 | 19.80 | 22.70 | — |
| — | 8.10 | 9.50 | 8.80 | +0.39 | 32.6% | 185 | 32.6% | -0.63 | 24.15 | 23.00 | 25.30 | — |
| — | 6.30 | 8.10 | 7.20 | +0.34 | 32.6% | 190 | 32.6% | -0.68 | 27.50 | 26.40 | 28.60 | — |
| — | 4.80 | 6.80 | 5.80 | +0.30 | 32.5% | 195 | 32.5% | -0.73 | 31.20 | 29.90 | 32.50 | — |
| — | 4.20 | 5.60 | 4.90 | +0.26 | 32.5% | 200 | 32.5% | -0.77 | 35.35 | 34.20 | 36.50 | — |
| — | 2.65 | 3.90 | 3.27 | +0.19 | 32.6% | 210 | 32.6% | -0.84 | 43.65 | 42.40 | 44.90 | — |
| — | 1.90 | 2.80 | 2.35 | +0.14 | 32.8% | 220 | 32.8% | -0.89 | 52.60 | 51.40 | 53.80 | — |
| — | 1.20 | 1.85 | 1.52 | +0.10 | 33.0% | 230 | 33.0% | -0.94 | 62.00 | 60.80 | 63.20 | — |
| — | 0.70 | 1.30 | 1.00 | +0.07 | 33.3% | 240 | 33.3% | -0.98 | 72.05 | 70.40 | 73.70 | — |
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.