Spot 167.76
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 23:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.50 | 36.00 | 33.75 | +0.98 | 22.8% | 135 | 22.8% | -0.02 | — | — | 0.30 | — |
| — | 25.65 | 30.50 | 28.07 | +0.96 | 21.2% | 141 | 21.2% | -0.04 | — | — | 4.80 | — |
| — | 21.05 | 25.50 | 23.27 | +0.93 | 20.0% | 146 | 20.0% | -0.07 | — | — | 4.80 | — |
| — | 16.50 | 21.00 | 18.75 | +0.89 | 18.9% | 151 | 18.9% | -0.12 | — | — | 2.90 | — |
| — | 13.05 | 17.50 | 15.28 | +0.83 | 18.2% | 155 | 18.2% | -0.17 | 1.25 | 0.50 | 2.00 | — |
| — | 9.85 | 14.50 | 12.18 | +0.76 | 17.6% | 159 | 17.6% | -0.25 | 2.52 | 0.10 | 4.95 | — |
| — | 8.00 | 12.90 | 10.45 | +0.72 | 17.2% | 161 | 17.2% | -0.29 | 2.54 | 0.13 | 4.95 | — |
| — | 7.00 | 11.50 | 9.25 | +0.67 | 17.1% | 163 | 17.1% | -0.34 | 3.33 | 1.41 | 5.25 | — |
| — | 6.00 | 10.90 | 8.45 | +0.65 | 16.9% | 164 | 16.9% | -0.37 | 3.70 | 1.40 | 6.00 | — |
| — | 5.50 | 10.40 | 7.95 | +0.62 | 16.8% | 165 | 16.8% | -0.39 | 4.24 | 2.08 | 6.40 | — |
| — | 2.50 | 6.50 | 4.50 | +0.49 | 16.5% | 170 | 16.5% | -0.54 | 6.25 | 4.00 | 8.50 | — |
| — | 1.87 | 3.75 | 2.81 | +0.35 | 16.4% | 175 | 16.4% | -0.69 | 9.43 | 7.00 | 11.85 | — |
| — | 1.30 | 3.20 | 2.25 | +0.24 | 16.4% | 180 | 16.4% | -0.83 | 13.25 | 11.00 | 15.50 | — |
| — | — | 2.25 | — | +0.15 | 16.6% | 185 | 16.6% | -0.93 | 17.75 | 15.50 | 20.00 | — |
| — | 0.15 | 4.95 | 2.55 | +0.10 | 17.0% | 190 | 17.0% | -0.98 | 22.75 | 20.50 | 25.00 | — |
| — | 0.05 | 4.95 | 2.50 | +0.06 | 17.5% | 195 | 17.5% | -1.00 | 27.75 | 25.50 | 30.00 | — |
| 2,184 | 0.05 | 0.45 | 0.25 | +0.04 | 18.0% | 200 | 18.0% | -1.00 | 32.75 | 30.50 | 35.00 | — |
| — | — | 1.00 | — | +0.02 | 18.6% | 205 | 18.6% | -1.00 | 37.75 | 35.50 | 40.00 | — |
| — | — | 4.80 | — | +0.01 | 19.2% | 210 | 19.2% | -1.00 | 42.75 | 40.50 | 45.00 | — |
| — | — | 4.80 | — | +0.01 | 19.8% | 215 | 19.8% | -1.00 | 47.75 | 45.50 | 50.00 | — |
| — | — | 4.80 | — | +0.01 | 20.3% | 220 | 20.3% | -1.00 | 52.75 | 50.50 | 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.