Spot 168.88
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 03:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.00 | 30.80 | 29.40 | +0.98 | 33.4% | 140 | 33.4% | -0.02 | — | — | 0.71 | — |
| — | 23.50 | 25.70 | 24.60 | +0.96 | 32.4% | 145 | 32.4% | -0.04 | 0.21 | 0.02 | 0.40 | — |
| — | 20.30 | 22.85 | 21.57 | +0.94 | 31.8% | 148 | 31.8% | -0.06 | 0.32 | 0.13 | 0.51 | — |
| — | 19.70 | 21.90 | 20.80 | +0.94 | 31.6% | 149 | 31.6% | -0.06 | 0.43 | 0.20 | 0.67 | — |
| — | 18.50 | 21.00 | 19.75 | +0.93 | 31.4% | 150 | 31.4% | -0.07 | 0.61 | 0.40 | 0.83 | — |
| — | 16.15 | 18.70 | 17.43 | +0.90 | 30.9% | 152.5 | 30.9% | -0.10 | 0.86 | 0.46 | 1.26 | — |
| — | 13.95 | 16.70 | 15.32 | +0.86 | 30.5% | 155 | 30.5% | -0.14 | 1.14 | 0.90 | 1.38 | — |
| — | 11.85 | 14.60 | 13.22 | +0.82 | 30.1% | 157.5 | 30.1% | -0.18 | 1.39 | 1.28 | 1.50 | — |
| — | 9.85 | 12.60 | 11.22 | +0.77 | 29.7% | 160 | 29.7% | -0.23 | 1.87 | 1.77 | 1.97 | — |
| — | 8.05 | 9.75 | 8.90 | +0.71 | 29.4% | 162.5 | 29.4% | -0.29 | 2.60 | 2.42 | 2.77 | — |
| — | 7.00 | 8.60 | 7.80 | +0.64 | 29.1% | 165 | 29.1% | -0.36 | 3.22 | 2.89 | 3.55 | — |
| — | 5.75 | 7.35 | 6.55 | +0.58 | 28.8% | 167.5 | 28.8% | -0.43 | 4.50 | 4.20 | 4.80 | — |
| — | 3.55 | 5.85 | 4.70 | +0.50 | 28.6% | 170 | 28.6% | -0.50 | 5.20 | 4.40 | 6.00 | — |
| — | 3.60 | 4.10 | 3.85 | +0.43 | 28.4% | 172.5 | 28.4% | -0.58 | 7.00 | 6.00 | 8.00 | — |
| — | 2.73 | 3.10 | 2.92 | +0.35 | 28.3% | 175 | 28.3% | -0.65 | 8.75 | 7.80 | 9.70 | — |
| — | 1.98 | 2.46 | 2.22 | +0.29 | 28.3% | 177.5 | 28.3% | -0.72 | 10.45 | 9.20 | 11.70 | — |
| — | 1.41 | 1.74 | 1.57 | +0.23 | 28.3% | 180 | 28.3% | -0.78 | 12.53 | 11.20 | 13.85 | — |
| — | 0.21 | 1.50 | 0.85 | +0.18 | 28.3% | 182.5 | 28.3% | -0.83 | 14.57 | 13.35 | 15.80 | — |
| — | 0.64 | 1.10 | 0.87 | +0.14 | 28.5% | 185 | 28.5% | -0.88 | 16.62 | 15.25 | 18.00 | — |
| — | 0.38 | 1.62 | 1.00 | +0.11 | 28.6% | 187.5 | 28.6% | -0.91 | 18.93 | 17.55 | 20.30 | — |
| — | 0.02 | 1.78 | 0.90 | +0.08 | 28.8% | 190 | 28.8% | -0.94 | 21.40 | 19.50 | 23.30 | — |
| — | 0.02 | 0.76 | 0.39 | +0.05 | 29.4% | 195 | 29.4% | -0.98 | 26.62 | 25.05 | 28.20 | — |
| — | 0.02 | 1.57 | 0.80 | +0.02 | 30.0% | 200 | 30.0% | -1.00 | 31.57 | 30.00 | 33.15 | — |
| — | — | 1.15 | — | +0.01 | 30.6% | 205 | 30.6% | -1.00 | 36.60 | 35.00 | 38.20 | — |
| — | — | 0.83 | — | +0.01 | 31.3% | 210 | 31.3% | -1.00 | 41.60 | 40.00 | 43.20 | — |
| — | — | 0.89 | — | +0.00 | 31.9% | 215 | 31.9% | -1.00 | 46.58 | 45.00 | 48.15 | — |
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.