Spot 168.65
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 23:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.00 | 36.95 | 34.48 | +0.94 | 27.1% | 136 | 27.1% | -0.06 | 2.48 | 0.01 | 4.95 | — |
| — | 26.40 | 31.25 | 28.82 | +0.91 | 25.1% | 142 | 25.1% | -0.09 | 2.48 | 0.01 | 4.95 | — |
| — | 22.20 | 27.15 | 24.68 | +0.88 | 23.7% | 147 | 23.7% | -0.12 | 2.50 | 0.01 | 5.00 | — |
| — | 18.65 | 23.50 | 21.07 | +0.84 | 22.7% | 151 | 22.7% | -0.16 | 2.50 | 0.05 | 4.95 | — |
| — | 15.25 | 20.15 | 17.70 | +0.80 | 21.8% | 155 | 21.8% | -0.21 | 2.98 | 0.85 | 5.10 | — |
| — | 12.10 | 17.00 | 14.55 | +0.74 | 21.0% | 159 | 21.0% | -0.26 | 3.55 | 1.15 | 5.95 | — |
| — | — | — | — | — | — | 161 | — | — | — | — | — | — |
| — | 10.20 | 15.05 | 12.62 | +0.69 | 20.5% | 162 | 20.5% | -0.32 | 4.55 | 2.20 | 6.90 | — |
| — | 9.50 | 13.70 | 11.60 | +0.67 | 20.3% | 163 | 20.3% | -0.33 | 4.80 | 2.50 | 7.10 | — |
| — | 9.10 | 13.40 | 11.25 | +0.66 | 20.2% | 164 | 20.2% | -0.35 | 5.28 | 2.95 | 7.60 | — |
| — | 7.75 | 12.35 | 10.05 | +0.64 | 20.0% | 165 | 20.0% | -0.37 | 5.28 | 3.00 | 7.55 | — |
| — | 5.30 | 10.05 | 7.67 | +0.54 | 19.4% | 170 | 19.4% | -0.48 | 7.22 | 5.45 | 9.00 | — |
| — | 2.70 | 7.50 | 5.10 | +0.43 | 18.9% | 175 | 18.9% | -0.60 | 10.32 | 7.90 | 12.75 | — |
| — | 1.10 | 5.90 | 3.50 | +0.33 | 18.6% | 180 | 18.6% | -0.71 | 13.68 | 11.30 | 16.05 | — |
| — | 0.75 | 4.95 | 2.85 | +0.24 | 18.4% | 185 | 18.4% | -0.82 | 17.65 | 15.20 | 20.10 | — |
| — | 0.01 | 4.95 | 2.48 | +0.17 | 18.3% | 190 | 18.3% | -0.91 | 22.23 | 19.85 | 24.60 | — |
| — | 0.63 | 1.57 | 1.10 | +0.12 | 18.4% | 195 | 18.4% | -0.97 | 27.20 | 24.80 | 29.60 | — |
| — | 0.40 | 1.49 | 0.94 | +0.08 | 18.5% | 200 | 18.5% | -0.99 | 32.23 | 30.00 | 34.45 | — |
| — | 0.01 | 4.95 | 2.48 | +0.05 | 18.7% | 205 | 18.7% | -1.00 | 37.23 | 35.00 | 39.45 | — |
| — | — | 1.90 | — | +0.03 | 19.0% | 210 | 19.0% | -1.00 | 42.05 | 39.80 | 44.30 | — |
| — | 0.01 | 4.95 | 2.48 | +0.02 | 19.4% | 215 | 19.4% | -1.00 | 46.98 | 44.55 | 49.40 | — |
| — | — | 4.80 | — | +0.02 | 19.8% | 220 | 19.8% | -1.00 | 52.05 | 49.65 | 54.45 | — |
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.