Spot 167.87
· 350 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.55 | 36.50 | 34.02 | +0.96 | 27.6% | 135 | 27.6% | -0.05 | — | — | 4.95 | — |
| — | 26.00 | 30.70 | 28.35 | — | — | 141 | 25.6% | -0.08 | — | — | 5.00 | — |
| — | 21.50 | 25.45 | 23.48 | — | — | 146 | 24.1% | -0.11 | 2.50 | 0.05 | 4.95 | — |
| — | 17.00 | 21.65 | 19.32 | — | — | 151 | — | — | — | — | 4.95 | — |
| — | 13.50 | 18.35 | 15.93 | — | — | 155 | — | — | 2.60 | 0.20 | 5.00 | — |
| — | 10.80 | 15.50 | 13.15 | +0.73 | 21.3% | 159 | 21.3% | -0.29 | 2.87 | 0.78 | 4.95 | — |
| — | 9.00 | 13.15 | 11.07 | — | — | 161 | 20.9% | -0.33 | 3.95 | 3.10 | 4.80 | — |
| — | 7.90 | 12.50 | 10.20 | +0.64 | 20.6% | 163 | 20.6% | -0.37 | 4.48 | 2.01 | 6.95 | — |
| — | 7.00 | 11.25 | 9.12 | +0.62 | 20.5% | 164 | 20.5% | -0.39 | 4.69 | 2.38 | 7.00 | — |
| — | 6.50 | 11.20 | 8.85 | +0.60 | 20.4% | 165 | 20.4% | -0.42 | 4.45 | 2.50 | 6.40 | — |
| — | 3.50 | 7.70 | 5.60 | +0.48 | 19.8% | 170 | 19.8% | -0.54 | 7.00 | 5.00 | 9.00 | — |
| — | 3.00 | 6.50 | 4.75 | +0.35 | 19.4% | 175 | 19.4% | -0.66 | 10.20 | 7.90 | 12.50 | — |
| — | 0.05 | 3.50 | 1.77 | +0.25 | 19.1% | 180 | 19.1% | -0.77 | 13.55 | 11.45 | 15.65 | — |
| — | 1.19 | 2.12 | 1.66 | +0.16 | 19.0% | 185 | 19.0% | -0.87 | 18.05 | 15.60 | 20.50 | — |
| — | 0.66 | 1.11 | 0.89 | +0.10 | 19.0% | 190 | 19.0% | -0.95 | 22.57 | 20.15 | 25.00 | — |
| — | 0.35 | 0.52 | 0.43 | +0.06 | 19.1% | 195 | 19.1% | -1.00 | 27.62 | 25.25 | 30.00 | — |
| — | — | 4.95 | — | +0.04 | 19.4% | 200 | 19.4% | -1.00 | 32.62 | 30.25 | 35.00 | — |
| — | — | 4.95 | — | +0.02 | 19.7% | 205 | 19.7% | -1.00 | 37.55 | 35.10 | 40.00 | — |
| — | — | 1.00 | — | +0.01 | 20.2% | 210 | 20.2% | -1.00 | 42.62 | 40.25 | 45.00 | — |
| — | — | 4.95 | — | +0.01 | 20.7% | 215 | 20.7% | -1.00 | 47.52 | 45.05 | 50.00 | — |
| — | — | 4.95 | — | +0.01 | 21.3% | 220 | 21.3% | -1.00 | 52.60 | 50.20 | 55.00 | — |
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.