Spot 167.67
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 329 | 32.35 | 34.55 | 33.45 | +0.97 | 22.4% | 135 | 22.4% | -0.04 | 0.31 | 0.14 | 0.48 | 1,028 |
| — | 25.50 | 27.90 | 26.70 | +0.94 | 20.7% | 142 | 20.7% | -0.07 | 0.60 | 0.30 | 0.91 | — |
| — | 20.90 | 23.15 | 22.02 | +0.90 | 19.6% | 147 | 19.6% | -0.10 | 0.94 | 0.69 | 1.20 | — |
| — | 17.20 | 18.80 | 18.00 | +0.85 | 18.8% | 152 | 18.8% | -0.16 | 1.56 | 1.25 | 1.88 | — |
| — | 13.65 | 14.70 | 14.18 | +0.78 | 18.0% | 157 | 18.0% | -0.23 | 2.44 | 2.10 | 2.79 | — |
| — | 11.40 | 12.45 | 11.93 | +0.72 | 17.7% | 160 | 17.7% | -0.29 | 3.27 | 3.00 | 3.55 | — |
| — | 8.75 | 10.20 | 9.47 | +0.66 | 17.4% | 163 | 17.4% | -0.35 | 4.08 | 3.70 | 4.45 | — |
| — | 7.25 | 9.35 | 8.30 | +0.62 | 17.2% | 165 | 17.2% | -0.40 | 5.40 | 4.70 | 6.10 | — |
| — | 7.05 | 9.25 | 8.15 | +0.59 | 17.1% | 166 | 17.1% | -0.42 | 5.95 | 5.30 | 6.60 | — |
| — | 7.00 | 9.85 | 8.43 | +0.57 | 17.0% | 167 | 17.0% | -0.45 | 6.92 | 5.35 | 8.50 | — |
| — | 6.55 | 7.25 | 6.90 | +0.54 | 17.0% | 168 | 17.0% | -0.47 | 7.17 | 5.85 | 8.50 | — |
| — | 6.10 | 7.60 | 6.85 | +0.52 | 16.9% | 169 | 16.9% | -0.50 | 7.60 | 6.20 | 9.00 | — |
| — | 5.60 | 6.85 | 6.22 | +0.50 | 16.8% | 170 | 16.8% | -0.52 | 7.80 | 6.95 | 8.65 | — |
| — | 3.00 | 4.40 | 3.70 | +0.38 | 16.7% | 175 | 16.7% | -0.65 | 10.55 | 9.70 | 11.40 | — |
| — | 2.14 | 2.89 | 2.52 | +0.27 | 16.6% | 180 | 16.6% | -0.78 | 14.50 | 13.65 | 15.35 | — |
| — | 1.10 | 1.75 | 1.43 | +0.19 | 16.7% | 185 | 16.7% | -0.88 | 18.45 | 17.65 | 19.25 | — |
| — | 0.65 | 1.23 | 0.94 | +0.12 | 16.9% | 190 | — | — | 23.60 | 22.20 | 25.00 | — |
| — | 0.46 | 1.19 | 0.82 | +0.08 | 17.1% | 195 | 17.1% | -0.99 | 28.05 | 26.05 | 30.05 | — |
| — | 0.15 | 0.50 | 0.33 | +0.05 | 17.5% | 200 | 17.5% | -1.00 | 33.05 | 31.10 | 35.00 | — |
| — | 0.05 | 0.60 | 0.33 | +0.04 | 18.0% | 205 | 18.0% | -1.00 | 38.23 | 36.50 | 39.95 | — |
| — | — | 0.33 | — | +0.02 | 18.6% | 210 | 18.6% | -1.00 | 43.17 | 42.10 | 44.25 | — |
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.