Spot 167.72
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.60 | 36.00 | 34.30 | +0.97 | 22.8% | 135 | 22.8% | -0.03 | — | — | 4.80 | — |
| — | 25.90 | 30.50 | 28.20 | +0.95 | 21.2% | 141 | 21.2% | -0.06 | — | — | 4.80 | — |
| — | 21.80 | 25.50 | 23.65 | +0.91 | 20.0% | 146 | 20.0% | -0.09 | — | — | 4.80 | — |
| — | 16.35 | 21.00 | 18.68 | +0.86 | 19.0% | 151 | 19.0% | -0.15 | — | — | 2.90 | — |
| — | 13.05 | 16.70 | 14.88 | +0.79 | 18.3% | 155 | 18.3% | -0.21 | 1.41 | 0.91 | 1.91 | — |
| — | 10.00 | 14.50 | 12.25 | +0.71 | 17.8% | 159 | 17.8% | -0.30 | 2.53 | 0.11 | 4.95 | — |
| — | 9.10 | 12.10 | 10.60 | +0.67 | 17.5% | 161 | 17.5% | -0.35 | 3.04 | 1.13 | 4.95 | — |
| — | 8.30 | 10.00 | 9.15 | +0.61 | 17.3% | 163 | 17.3% | -0.40 | 3.14 | 1.33 | 4.95 | — |
| — | 8.00 | 9.40 | 8.70 | +0.59 | 17.2% | 164 | 17.2% | -0.43 | 4.11 | 1.81 | 6.40 | — |
| — | 7.35 | 8.50 | 7.92 | +0.56 | 17.1% | 165 | 17.1% | -0.46 | 4.15 | 1.90 | 6.40 | — |
| — | 3.70 | 5.60 | 4.65 | +0.42 | 16.8% | 170 | 16.8% | -0.61 | 6.30 | 4.00 | 8.60 | — |
| — | 1.87 | 3.85 | 2.86 | +0.30 | 16.6% | 175 | 16.6% | -0.76 | 9.57 | 8.75 | 10.40 | — |
| — | 1.30 | 2.25 | 1.77 | +0.19 | 16.6% | 180 | 16.6% | -0.88 | 13.45 | 12.50 | 14.40 | — |
| — | 0.90 | 1.46 | 1.18 | +0.12 | 16.8% | 185 | 16.8% | -0.96 | 17.98 | 15.50 | 20.45 | — |
| — | 0.41 | 1.50 | 0.95 | +0.07 | 17.1% | 190 | 17.1% | -0.99 | 22.70 | 21.20 | 24.20 | — |
| — | 0.20 | 1.17 | 0.69 | +0.04 | 17.5% | 195 | 17.5% | -1.00 | 27.77 | 25.85 | 29.70 | — |
| — | 0.15 | 0.83 | 0.49 | +0.03 | 18.0% | 200 | 18.0% | -1.00 | 32.58 | 30.50 | 34.65 | — |
| — | 0.12 | 1.00 | 0.56 | +0.02 | 18.6% | 205 | 18.6% | -1.00 | 37.70 | 36.40 | 39.00 | — |
| — | — | 4.80 | — | +0.01 | 19.2% | 210 | 19.2% | -1.00 | 42.67 | 40.95 | 44.40 | — |
| — | — | 4.80 | — | +0.01 | 19.8% | 215 | 19.8% | -1.00 | 47.67 | 45.85 | 49.50 | — |
| — | — | 4.80 | — | +0.00 | 20.4% | 220 | 20.4% | -1.00 | 52.75 | 50.65 | 54.85 | — |
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.