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 | |
| — | 31.75 | 36.50 | 34.12 | +0.97 | 22.2% | 135 | 22.2% | -0.04 | — | — | 4.80 | — |
| — | 25.00 | 29.50 | 27.25 | +0.94 | 20.4% | 142 | 20.4% | -0.07 | — | — | 4.80 | — |
| — | 20.50 | 25.00 | 22.75 | +0.90 | 19.3% | 147 | 19.3% | -0.10 | — | — | 4.80 | — |
| — | 16.00 | 20.50 | 18.25 | +0.85 | 18.5% | 152 | 18.5% | -0.16 | 1.78 | 0.01 | 3.55 | — |
| — | 12.90 | 15.80 | 14.35 | +0.78 | 17.8% | 157 | 17.8% | -0.23 | 2.60 | 0.25 | 4.95 | — |
| — | 9.60 | 14.50 | 12.05 | +0.72 | 17.4% | 160 | 17.4% | -0.29 | 2.98 | 0.80 | 5.15 | — |
| — | 7.60 | 12.45 | 10.03 | +0.66 | 17.1% | 163 | 17.1% | -0.35 | 4.17 | 1.90 | 6.45 | — |
| — | 7.00 | 11.00 | 9.00 | +0.61 | 16.9% | 165 | 16.9% | -0.40 | 4.80 | 2.50 | 7.10 | — |
| — | 6.10 | 10.00 | 8.05 | +0.59 | 16.9% | 166 | 16.9% | -0.43 | 5.15 | 2.80 | 7.50 | — |
| — | 6.20 | 10.00 | 8.10 | +0.57 | 16.8% | 167 | 16.8% | -0.45 | 5.55 | 3.20 | 7.90 | — |
| — | 4.55 | 9.45 | 7.00 | +0.54 | 16.7% | 168 | 16.7% | -0.48 | 6.08 | 3.65 | 8.50 | — |
| — | 4.00 | 6.65 | 5.33 | +0.52 | 16.7% | 169 | 16.7% | -0.50 | 6.55 | 4.10 | 9.00 | — |
| — | 3.65 | 8.35 | 6.00 | +0.49 | 16.6% | 170 | 16.6% | -0.53 | 7.05 | 4.60 | 9.50 | — |
| — | 3.00 | 4.45 | 3.73 | +0.37 | 16.5% | 175 | 16.5% | -0.66 | 10.00 | 7.55 | 12.45 | — |
| — | 2.33 | 2.70 | 2.52 | +0.27 | 16.5% | 180 | 16.5% | -0.78 | 13.93 | 11.50 | 16.35 | — |
| — | 0.01 | 2.84 | 1.43 | +0.18 | 16.6% | 185 | 16.6% | -0.89 | 17.98 | 15.50 | 20.45 | — |
| — | 0.15 | 4.95 | 2.55 | — | — | 190 | 16.8% | -0.96 | 22.75 | 20.50 | 25.00 | — |
| — | 0.32 | 4.95 | 2.63 | — | — | 195 | 17.2% | -0.99 | 27.75 | 25.50 | 30.00 | — |
| — | 0.33 | 0.50 | 0.41 | +0.05 | 17.6% | 200 | 17.6% | -1.00 | 32.75 | 30.50 | 35.00 | — |
| — | 0.05 | 0.50 | 0.28 | +0.03 | 18.1% | 205 | 18.1% | -1.00 | 37.75 | 35.50 | 40.00 | — |
| — | — | 0.77 | — | +0.02 | 18.7% | 210 | 18.7% | -1.00 | 42.75 | 40.50 | 45.00 | — |
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.