Spot 168.80
· 356 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.55 | 32.10 | 29.82 | +0.97 | 21.3% | 140 | 21.3% | -0.05 | — | — | 4.80 | — |
| 3,352 | 23.00 | 27.40 | 25.20 | +0.94 | 20.1% | 145 | 20.1% | -0.07 | 2.70 | 0.45 | 4.95 | — |
| — | 18.55 | 23.15 | 20.85 | +0.90 | 19.1% | 150 | 19.1% | -0.12 | 2.77 | 0.60 | 4.95 | — |
| — | 14.25 | 18.95 | 16.60 | +0.83 | 18.3% | 155 | 18.3% | -0.19 | 2.48 | 0.01 | 4.95 | 301 |
| — | 11.45 | 15.75 | 13.60 | +0.76 | 17.8% | 159 | 17.8% | -0.27 | 2.89 | 0.83 | 4.95 | 115 |
| — | 9.00 | 13.65 | 11.32 | +0.70 | 17.4% | 162 | 17.4% | -0.33 | 3.50 | 2.85 | 4.15 | 237 |
| — | 7.40 | 11.45 | 9.43 | +0.63 | 17.2% | 165 | 17.2% | -0.40 | 4.62 | 2.25 | 7.00 | — |
| 273 | 6.30 | 11.00 | 8.65 | +0.60 | 17.1% | 166 | 17.1% | -0.43 | 5.08 | 2.75 | 7.40 | 208 |
| — | 6.20 | 10.45 | 8.32 | +0.58 | 17.0% | 167 | 17.0% | -0.45 | 5.25 | 3.00 | 7.50 | — |
| — | 5.20 | 9.55 | 7.38 | +0.55 | 17.0% | 168 | 17.0% | -0.48 | 5.65 | 3.30 | 8.00 | — |
| — | 4.70 | 9.40 | 7.05 | +0.52 | 16.9% | 169 | 16.9% | -0.50 | 6.92 | 5.35 | 8.50 | — |
| — | 4.20 | 8.75 | 6.47 | +0.50 | 16.8% | 170 | 16.8% | -0.53 | 7.17 | 5.40 | 8.95 | — |
| — | 4.25 | 5.05 | 4.65 | +0.37 | 16.7% | 175 | 16.7% | -0.65 | 9.45 | 7.00 | 11.90 | — |
| — | 2.33 | 3.30 | 2.81 | +0.26 | 16.6% | 180 | 16.6% | -0.76 | 13.22 | 10.95 | 15.50 | — |
| — | 0.01 | 4.95 | 2.48 | +0.18 | 16.7% | 185 | 16.7% | -0.84 | 17.15 | 14.80 | 19.50 | — |
| — | 0.20 | 4.00 | 2.10 | +0.12 | 16.9% | 190 | 16.9% | -0.91 | 21.85 | 19.70 | 24.00 | — |
| — | 0.41 | 1.18 | 0.80 | +0.08 | 17.2% | 195 | 17.2% | -0.96 | 26.77 | 24.65 | 28.90 | — |
| — | 0.15 | 0.50 | 0.33 | +0.05 | 17.6% | 200 | 17.6% | -0.99 | 31.77 | 29.70 | 33.85 | — |
| — | 0.05 | 0.87 | 0.46 | +0.03 | 18.1% | 205 | 18.1% | -1.00 | — | — | — | — |
| — | — | — | — | +0.02 | 18.6% | 210 | 18.6% | -1.00 | — | — | — | — |
| — | — | — | — | +0.02 | 19.2% | 215 | 19.2% | -1.00 | — | — | — | — |
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.