Spot 167.18
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.95 | 36.65 | 34.30 | +0.96 | 29.2% | 135 | 29.2% | -0.04 | — | — | 4.90 | — |
| — | 25.70 | 30.60 | 28.15 | +0.94 | 26.9% | 141 | 26.9% | -0.06 | — | — | 4.45 | — |
| — | 21.00 | 25.85 | 23.43 | +0.92 | 25.1% | 146 | 25.1% | -0.08 | — | — | 3.55 | — |
| — | 17.15 | 21.85 | 19.50 | +0.88 | 23.5% | 151 | 23.5% | -0.12 | — | — | 4.90 | — |
| — | 12.45 | 17.05 | 14.75 | +0.82 | 22.2% | 156 | 22.2% | -0.18 | — | — | 4.15 | — |
| — | 9.60 | 14.25 | 11.93 | +0.76 | 21.3% | 160 | 21.3% | -0.25 | 2.25 | 1.00 | 3.50 | — |
| — | 8.50 | 12.90 | 10.70 | +0.72 | 20.9% | 162 | 20.9% | -0.28 | 3.25 | 1.06 | 5.45 | — |
| — | 6.90 | 11.00 | 8.95 | +0.68 | 20.6% | 164 | 20.6% | -0.33 | 4.28 | 1.81 | 6.75 | — |
| — | 7.60 | 10.45 | 9.03 | +0.66 | 20.4% | 165 | 20.4% | -0.35 | 4.27 | 2.24 | 6.30 | — |
| — | 5.85 | 10.30 | 8.07 | +0.64 | 20.3% | 166 | 20.3% | -0.37 | 4.91 | 2.46 | 7.35 | — |
| — | 5.30 | 9.35 | 7.33 | +0.61 | 20.2% | 167 | 20.2% | -0.40 | 5.38 | 3.05 | 7.70 | — |
| — | 4.10 | 8.75 | 6.42 | +0.59 | 20.1% | 168 | 20.1% | -0.42 | 5.38 | 3.40 | 7.35 | — |
| — | 3.35 | 8.25 | 5.80 | +0.56 | 20.0% | 169 | 20.0% | -0.45 | 6.88 | 5.70 | 8.05 | — |
| — | 3.20 | 7.75 | 5.47 | +0.54 | 19.9% | 170 | 19.9% | -0.48 | 6.85 | 4.70 | 9.00 | — |
| — | 2.25 | 6.80 | 4.53 | +0.49 | 19.7% | 172 | 19.7% | -0.53 | 7.85 | 6.35 | 9.35 | — |
| — | 1.20 | 5.00 | 3.10 | +0.41 | 19.4% | 175 | 19.4% | -0.62 | 10.10 | 7.75 | 12.45 | — |
| — | 0.77 | 4.95 | 2.86 | +0.34 | 19.4% | 178 | 19.4% | -0.70 | 12.35 | 9.95 | 14.75 | — |
| — | 0.05 | 4.10 | 2.08 | +0.23 | 19.4% | 183 | 19.4% | -0.82 | 16.00 | 13.75 | 18.25 | — |
| — | — | 3.30 | — | +0.15 | 19.4% | 188 | 19.4% | -0.93 | 20.55 | 18.35 | 22.75 | — |
| — | — | 2.80 | — | +0.09 | 19.5% | 193 | 19.5% | -1.00 | 25.88 | 23.70 | 28.05 | — |
| — | — | 2.44 | — | +0.04 | 19.9% | 200 | 19.9% | -1.00 | 32.83 | 30.55 | 35.10 | — |
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.