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 | |
| — | 32.95 | 35.20 | 34.08 | +0.96 | 22.4% | 135 | 22.4% | -0.05 | — | — | 0.49 | — |
| — | 26.30 | 28.85 | 27.57 | +0.92 | 20.7% | 142 | 20.7% | -0.08 | — | — | 4.80 | — |
| — | 21.75 | 24.35 | 23.05 | +0.88 | 19.6% | 147 | 19.6% | -0.12 | — | — | 4.80 | — |
| — | 17.30 | 20.00 | 18.65 | +0.82 | 18.7% | 152 | 18.7% | -0.19 | 2.50 | 0.01 | 5.00 | — |
| — | 13.55 | 15.50 | 14.53 | +0.74 | 18.0% | 157 | 18.0% | -0.27 | 3.35 | 1.75 | 4.95 | — |
| — | 9.90 | 14.30 | 12.10 | +0.67 | 17.6% | 160 | 17.6% | -0.34 | 3.69 | 2.37 | 5.00 | — |
| — | 7.70 | 12.10 | 9.90 | +0.61 | 17.3% | 163 | 17.3% | -0.41 | 4.25 | 2.00 | 6.50 | — |
| — | 7.55 | 9.75 | 8.65 | +0.56 | 17.1% | 165 | 17.1% | -0.46 | 4.35 | 2.50 | 6.20 | — |
| — | 5.95 | 10.50 | 8.22 | +0.54 | 17.0% | 166 | 17.0% | -0.48 | 5.50 | 3.05 | 7.95 | — |
| — | 5.25 | 9.55 | 7.40 | +0.51 | 17.0% | 167 | 17.0% | -0.51 | 5.65 | 3.50 | 7.80 | — |
| — | 4.65 | 9.40 | 7.03 | +0.49 | 16.9% | 168 | 16.9% | -0.53 | 6.10 | 4.00 | 8.20 | — |
| — | 4.45 | 8.70 | 6.58 | +0.46 | 16.8% | 169 | 16.8% | -0.56 | 7.00 | 5.40 | 8.60 | — |
| — | 5.40 | 7.00 | 6.20 | +0.44 | 16.8% | 170 | 16.8% | -0.59 | 6.53 | 5.00 | 8.05 | — |
| — | 3.35 | 4.70 | 4.03 | +0.32 | 16.6% | 175 | 16.6% | -0.72 | 10.38 | 8.25 | 12.50 | — |
| — | 0.05 | 3.30 | 1.68 | +0.23 | 16.5% | 180 | 16.5% | -0.84 | 14.12 | 11.75 | 16.50 | — |
| — | 0.80 | 4.10 | 2.45 | +0.15 | 16.6% | 185 | 16.6% | -0.93 | 17.98 | 15.55 | 20.40 | — |
| — | 0.15 | 4.00 | 2.08 | +0.10 | 16.8% | 190 | 16.8% | -0.98 | 22.57 | 21.45 | 23.70 | — |
| — | 0.37 | 1.14 | 0.76 | +0.06 | 17.1% | 195 | 17.1% | -1.00 | 27.82 | 25.50 | 30.15 | — |
| — | 0.25 | 0.50 | 0.38 | +0.04 | 17.5% | 200 | 17.5% | -1.00 | 32.75 | 30.50 | 35.00 | — |
| — | 0.05 | 0.87 | 0.46 | +0.03 | 18.0% | 205 | 18.0% | -1.00 | 37.67 | 35.80 | 39.55 | — |
| — | — | 0.77 | — | +0.02 | 18.5% | 210 | 18.5% | -1.00 | 42.67 | 40.80 | 44.55 | — |
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.