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 | |
| — | 34.50 | 39.45 | 36.98 | +0.92 | 26.3% | 136 | 26.3% | -0.08 | — | — | 4.80 | — |
| — | 28.60 | 33.60 | 31.10 | +0.89 | 24.9% | 142 | 24.9% | -0.11 | — | — | 4.80 | — |
| — | 23.75 | 28.60 | 26.18 | +0.86 | 23.6% | 148 | 23.6% | -0.15 | 2.62 | 0.30 | 4.95 | — |
| — | 19.70 | 24.60 | 22.15 | +0.81 | 22.7% | 153 | 22.7% | -0.19 | 3.04 | 1.14 | 4.95 | — |
| — | 15.45 | 20.35 | 17.90 | +0.76 | 21.8% | 158 | 21.8% | -0.25 | 4.68 | 2.21 | 7.15 | — |
| — | 13.40 | 18.30 | 15.85 | +0.72 | 21.4% | 161 | 21.4% | -0.29 | 5.13 | 2.66 | 7.60 | — |
| — | 11.30 | 16.20 | 13.75 | +0.68 | 21.0% | 164 | 21.0% | -0.34 | 5.60 | 3.15 | 8.05 | — |
| — | 10.00 | 14.90 | 12.45 | +0.65 | 20.7% | 166 | 20.7% | -0.37 | 6.78 | 4.35 | 9.20 | — |
| — | 10.95 | 13.15 | 12.05 | +0.63 | 20.6% | 167 | 20.6% | -0.38 | 7.20 | 4.75 | 9.65 | — |
| — | 8.75 | 13.65 | 11.20 | +0.62 | 20.5% | 168 | 20.5% | -0.40 | 7.65 | 5.20 | 10.10 | — |
| — | 8.10 | 13.00 | 10.55 | +0.60 | 20.4% | 169 | 20.4% | -0.42 | 6.22 | 3.80 | 8.65 | — |
| — | 6.25 | 11.10 | 8.68 | +0.58 | 20.3% | 170 | 20.3% | -0.44 | 8.60 | 6.15 | 11.05 | — |
| — | 7.20 | 12.10 | 9.65 | +0.57 | 20.2% | 171 | 20.2% | -0.46 | 9.18 | 6.75 | 11.60 | — |
| — | 6.55 | 11.40 | 8.97 | +0.55 | 20.1% | 172 | 20.1% | -0.47 | 9.45 | 7.00 | 11.90 | — |
| — | 5.65 | 10.50 | 8.07 | +0.52 | 19.9% | 174 | 19.9% | -0.51 | 10.85 | 8.40 | 13.30 | — |
| — | 4.90 | 9.80 | 7.35 | +0.48 | 19.7% | 176 | 19.7% | -0.55 | 11.60 | 9.15 | 14.05 | — |
| — | 2.90 | 7.55 | 5.22 | +0.41 | 19.4% | 180 | 19.4% | -0.62 | 14.15 | 11.70 | 16.60 | — |
| — | 2.06 | 7.00 | 4.53 | +0.35 | 19.2% | 184 | 19.2% | -0.70 | 15.00 | 12.55 | 17.45 | — |
| — | 0.80 | 4.95 | 2.88 | +0.27 | 19.0% | 189 | 19.0% | -0.79 | 21.05 | 18.60 | 23.50 | — |
| — | 0.20 | 4.95 | 2.58 | +0.21 | 18.9% | 194 | 18.9% | -0.88 | 25.62 | 23.15 | 28.10 | — |
| — | — | 4.80 | — | +0.15 | 18.9% | 200 | 18.9% | -0.97 | 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.