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 | |
| — | 35.15 | 39.35 | 37.25 | +0.93 | 26.3% | 134 | 26.3% | -0.07 | — | — | 4.90 | — |
| — | 29.45 | 34.20 | 31.82 | +0.90 | 24.8% | 140 | 24.8% | -0.10 | — | — | 4.90 | — |
| — | 24.20 | 29.10 | 26.65 | +0.86 | 23.5% | 146 | 23.5% | -0.14 | — | — | 4.90 | 1 |
| 0 | 19.95 | 24.85 | 22.40 | +0.82 | 22.5% | 151 | 22.5% | -0.18 | 2.73 | 0.30 | 5.15 | 4 |
| 0 | 15.70 | 20.60 | 18.15 | +0.77 | 21.6% | 156 | 21.6% | -0.24 | 3.74 | 1.53 | 5.95 | — |
| — | 14.00 | 18.75 | 16.38 | +0.73 | 21.2% | 159 | 21.2% | -0.28 | 4.55 | 2.30 | 6.80 | — |
| — | 11.80 | 16.60 | 14.20 | +0.69 | 20.8% | 162 | 20.8% | -0.32 | 5.80 | 3.35 | 8.25 | — |
| — | 10.75 | 15.40 | 13.07 | +0.66 | 20.5% | 164 | 20.5% | -0.35 | 6.45 | 4.00 | 8.90 | — |
| — | 10.15 | 14.75 | 12.45 | +0.65 | 20.4% | 165 | 20.4% | -0.37 | 6.38 | 4.00 | 8.75 | — |
| — | 9.55 | 14.30 | 11.93 | +0.63 | 20.3% | 166 | 20.3% | -0.39 | 6.65 | 4.20 | 9.10 | — |
| — | 9.00 | 13.75 | 11.38 | +0.61 | 20.2% | 167 | 20.2% | -0.41 | 7.65 | 5.20 | 10.10 | — |
| — | 8.75 | 13.45 | 11.10 | +0.60 | 20.1% | 168 | 20.1% | -0.42 | 8.75 | 6.30 | 11.20 | — |
| — | 7.65 | 12.55 | 10.10 | +0.58 | 20.0% | 169 | 20.0% | -0.44 | 8.60 | 6.15 | 11.05 | — |
| — | 7.15 | 12.05 | 9.60 | +0.56 | 19.9% | 170 | 19.9% | -0.46 | 8.43 | 6.10 | 10.75 | — |
| — | 5.95 | 10.85 | 8.40 | +0.53 | 19.7% | 172 | 19.7% | -0.50 | 10.07 | 7.80 | 12.35 | — |
| — | 4.65 | 9.55 | 7.10 | +0.48 | 19.5% | 175 | 19.5% | -0.55 | 11.38 | 9.25 | 13.50 | — |
| — | 3.35 | 8.25 | 5.80 | +0.43 | 19.3% | 178 | 19.3% | -0.61 | 13.45 | 11.00 | 15.90 | — |
| — | 1.70 | 6.60 | 4.15 | +0.34 | 19.1% | 183 | 19.1% | -0.70 | 17.12 | 14.80 | 19.45 | — |
| — | 0.35 | 5.10 | 2.73 | +0.27 | 18.9% | 188 | 18.9% | -0.80 | 21.07 | 18.75 | 23.40 | — |
| — | 0.03 | 3.95 | 1.99 | +0.19 | 18.8% | 194 | 18.8% | -0.90 | 26.80 | 24.65 | 28.95 | — |
| — | — | 3.60 | — | +0.14 | 18.9% | 200 | 18.9% | -0.99 | 32.55 | 30.35 | 34.75 | — |
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.