Spot 168.42
· 372 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.10 | 37.00 | 35.05 | +0.99 | 23.2% | 135 | 23.2% | -0.01 | — | — | 0.25 | — |
| — | 27.25 | 31.25 | 29.25 | +0.98 | 21.6% | 141 | 21.6% | -0.02 | — | — | 1.13 | — |
| — | 22.45 | 26.45 | 24.45 | +0.96 | 20.3% | 146 | 20.3% | -0.04 | — | — | 2.41 | — |
| — | 17.75 | 21.80 | 19.77 | +0.93 | 19.2% | 151 | 19.2% | -0.07 | — | — | 2.65 | — |
| — | 14.35 | 18.20 | 16.27 | +0.89 | 18.5% | 155 | 18.5% | -0.11 | 1.75 | 0.50 | 3.00 | — |
| — | 11.45 | 14.85 | 13.15 | +0.84 | 17.9% | 159 | 17.9% | -0.16 | 2.26 | 0.97 | 3.55 | — |
| — | 9.65 | 12.45 | 11.05 | +0.80 | 17.6% | 161 | 17.6% | -0.20 | 2.52 | 1.05 | 4.00 | — |
| — | 8.20 | 11.80 | 10.00 | +0.76 | 17.4% | 163 | 17.4% | -0.24 | 2.38 | 0.25 | 4.50 | — |
| — | 7.50 | 11.10 | 9.30 | +0.74 | 17.3% | 164 | 17.3% | -0.27 | 3.24 | 1.53 | 4.95 | — |
| — | 7.10 | 10.50 | 8.80 | +0.72 | 17.2% | 165 | 17.2% | -0.29 | 3.23 | 1.50 | 4.95 | — |
| — | 4.30 | 7.60 | 5.95 | +0.58 | 16.9% | 170 | 16.9% | -0.43 | 5.17 | 3.05 | 7.30 | — |
| — | 1.25 | 4.75 | 3.00 | +0.44 | 16.7% | 175 | 16.7% | -0.59 | 8.38 | 7.10 | 9.65 | — |
| — | 0.32 | 2.47 | 1.40 | +0.31 | 16.8% | 180 | 16.8% | -0.74 | 12.20 | 10.75 | 13.65 | — |
| — | — | 2.36 | — | +0.20 | 17.0% | 185 | 17.0% | -0.87 | 16.15 | 14.40 | 17.90 | — |
| — | 0.15 | 2.84 | 1.50 | +0.12 | 17.3% | 190 | 17.3% | -0.97 | 21.27 | 19.30 | 23.25 | — |
| 136 | 0.05 | 2.52 | 1.28 | +0.07 | 17.7% | 195 | 17.7% | -1.00 | 26.30 | 24.30 | 28.30 | 1 |
| — | 0.10 | 0.35 | 0.23 | +0.04 | 18.2% | 200 | 18.2% | -1.00 | 31.30 | 29.30 | 33.30 | — |
| — | — | 1.00 | — | +0.03 | 18.7% | 205 | 18.7% | -1.00 | 36.30 | 34.30 | 38.30 | — |
| — | — | 1.11 | — | +0.01 | 19.3% | 210 | 19.3% | -1.00 | 41.30 | 39.30 | 43.30 | — |
| — | — | 2.18 | — | +0.01 | 19.7% | 215 | 19.7% | -1.00 | 46.30 | 44.30 | 48.30 | — |
| — | — | 2.16 | — | +0.01 | 20.1% | 220 | 20.1% | -1.00 | 51.30 | 49.30 | 53.30 | — |
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.