Spot 168.78
· 364 contratti su 5 scadenze
· fonte ibkr
· catturata 28/09 23:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.05 | 37.00 | 34.52 | +0.96 | 29.1% | 136 | 29.1% | -0.04 | — | — | 4.80 | — |
| — | 26.40 | 31.35 | 28.88 | +0.94 | 26.9% | 142 | 26.9% | -0.06 | — | — | 1.71 | — |
| — | 21.00 | 25.90 | 23.45 | +0.91 | 24.9% | 148 | 24.9% | -0.09 | 2.56 | 0.17 | 4.95 | — |
| — | 16.50 | 21.40 | 18.95 | +0.86 | 23.5% | 153 | 23.5% | -0.14 | — | — | 4.80 | — |
| — | 12.35 | 17.25 | 14.80 | +0.80 | 22.2% | 158 | 22.2% | -0.20 | 2.52 | 0.10 | 4.95 | — |
| — | 9.90 | 14.80 | 12.35 | +0.76 | 21.6% | 161 | 21.6% | -0.25 | — | — | 4.80 | — |
| — | 7.45 | 11.85 | 9.65 | +0.70 | 21.0% | 164 | 21.0% | -0.31 | 4.58 | 2.87 | 6.30 | — |
| — | 6.10 | 10.65 | 8.38 | +0.66 | 20.7% | 166 | 20.7% | -0.35 | 5.12 | 3.40 | 6.85 | — |
| — | 6.00 | 9.50 | 7.75 | +0.64 | 20.6% | 167 | 20.6% | -0.37 | 5.47 | 3.90 | 7.05 | — |
| — | 5.05 | 9.10 | 7.08 | +0.62 | 20.4% | 168 | 20.4% | -0.39 | 5.85 | 4.10 | 7.60 | — |
| — | 6.20 | 10.45 | 8.32 | +0.59 | 20.3% | 169 | 20.3% | -0.42 | 5.60 | 3.15 | 8.05 | — |
| — | 4.20 | 9.10 | 6.65 | +0.57 | 20.1% | 170 | 20.1% | -0.44 | 5.05 | 3.15 | 6.95 | — |
| — | 2.26 | 7.20 | 4.73 | +0.55 | 20.0% | 171 | 20.0% | -0.47 | 6.92 | 4.50 | 9.35 | — |
| — | 1.71 | 6.65 | 4.18 | +0.52 | 19.9% | 172 | 19.9% | -0.50 | 6.38 | 3.95 | 8.80 | — |
| — | 2.84 | 7.15 | 5.00 | +0.47 | 19.7% | 174 | 19.7% | -0.55 | 8.38 | 6.85 | 9.90 | — |
| — | 0.95 | 5.00 | 2.98 | +0.42 | 19.5% | 176 | 19.5% | -0.60 | 8.90 | 7.15 | 10.65 | — |
| — | — | 4.80 | — | +0.33 | 19.3% | 180 | 19.3% | -0.71 | 12.45 | 10.00 | 14.90 | — |
| — | — | 4.80 | — | +0.25 | 19.1% | 184 | 19.1% | -0.80 | 15.75 | 13.30 | 18.20 | — |
| — | — | 4.80 | — | +0.16 | 19.1% | 189 | 19.1% | -0.91 | 20.10 | 17.65 | 22.55 | — |
| — | — | 1.05 | — | +0.09 | 19.2% | 195 | 19.2% | -1.00 | 26.27 | 23.80 | 28.75 | — |
| — | — | 1.36 | — | +0.06 | 19.4% | 200 | 19.4% | -1.00 | 31.27 | 28.80 | 33.75 | — |
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.