Spot 168.32
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 09:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.25 | 32.55 | 31.40 | +1.00 | 45.8% | 137 | 45.8% | -0.00 | — | — | 0.95 | — |
| — | 29.30 | 31.80 | 30.55 | +1.00 | 45.2% | 138 | 45.2% | -0.00 | — | — | 0.95 | — |
| — | 27.45 | 31.00 | 29.23 | +1.00 | 44.6% | 139 | 44.6% | -0.00 | — | — | 0.75 | — |
| — | 26.45 | 30.00 | 28.23 | +1.00 | 44.0% | 140 | 44.0% | -0.00 | — | — | 0.05 | — |
| — | 25.70 | 29.00 | 27.35 | +0.99 | 43.5% | 141 | 43.5% | -0.01 | — | — | 0.75 | — |
| — | 24.50 | 28.05 | 26.27 | +0.99 | 42.9% | 142 | 42.9% | -0.01 | — | — | 0.75 | — |
| — | 23.45 | 27.05 | 25.25 | +0.99 | 42.4% | 143 | 42.4% | -0.01 | — | — | 0.75 | — |
| — | 22.75 | 26.05 | 24.40 | +0.99 | 41.9% | 144 | 41.9% | -0.01 | — | — | 0.75 | — |
| — | 21.50 | 25.05 | 23.27 | +0.99 | 41.4% | 145 | 41.4% | -0.01 | — | — | 0.75 | — |
| — | 20.75 | 24.05 | 22.40 | +0.98 | 40.9% | 146 | 40.9% | -0.02 | — | — | 0.75 | — |
| — | 19.55 | 23.10 | 21.32 | +0.98 | 40.4% | 147 | 40.4% | -0.02 | — | — | 0.72 | — |
| — | 18.80 | 22.10 | 20.45 | +0.98 | 40.0% | 148 | 40.0% | -0.02 | — | — | 1.15 | — |
| — | 17.60 | 20.90 | 19.25 | +0.97 | 39.5% | 149 | 39.5% | -0.03 | — | — | 0.73 | — |
| — | 16.85 | 20.20 | 18.52 | +0.97 | 39.1% | 150 | 39.1% | -0.03 | — | — | 0.28 | — |
| — | 14.20 | 17.80 | 16.00 | +0.95 | 38.1% | 152.5 | 38.1% | -0.05 | — | — | 0.76 | — |
| — | 12.20 | 15.45 | 13.82 | +0.92 | 37.1% | 155 | 37.1% | -0.08 | — | — | 0.55 | — |
| — | 9.55 | 12.70 | 11.12 | +0.88 | 36.2% | 157.5 | 36.2% | -0.12 | — | — | 1.00 | — |
| — | 7.40 | 11.05 | 9.22 | +0.82 | 35.4% | 160 | 35.4% | -0.18 | 0.88 | 0.55 | 1.20 | — |
| — | 6.05 | 7.85 | 6.95 | +0.75 | 34.6% | 162.5 | 34.6% | -0.25 | 1.69 | 0.23 | 3.15 | — |
| — | 4.10 | 6.75 | 5.42 | +0.66 | 34.0% | 165 | 34.0% | -0.34 | 2.95 | 1.65 | 4.25 | — |
| — | 3.55 | 4.30 | 3.92 | +0.56 | 33.5% | 167.5 | 33.5% | -0.45 | 4.01 | 2.77 | 5.25 | — |
| — | 0.97 | 4.15 | 2.56 | +0.45 | 33.2% | 170 | 33.2% | -0.55 | 4.58 | 4.15 | 5.00 | — |
| — | 0.47 | 3.85 | 2.16 | +0.35 | 33.0% | 172.5 | 33.0% | -0.66 | 5.78 | 4.20 | 7.35 | — |
| — | 0.31 | 1.77 | 1.04 | +0.25 | 33.0% | 175 | 33.0% | -0.75 | 8.28 | 6.70 | 9.85 | — |
| — | — | 2.61 | — | +0.18 | 32.9% | 177.5 | 32.9% | -0.83 | 9.88 | 8.30 | 11.45 | — |
| — | — | 0.75 | — | +0.12 | 33.0% | 180 | 33.0% | -0.89 | 11.95 | 10.50 | 13.40 | — |
| — | — | 0.95 | — | +0.08 | 33.1% | 182.5 | 33.1% | -0.93 | 14.45 | 12.85 | 16.05 | — |
| — | 0.10 | 0.81 | 0.46 | +0.05 | 33.2% | 185 | 33.2% | -0.96 | 17.07 | 15.30 | 18.85 | — |
| — | — | 0.81 | — | +0.03 | 33.4% | 187.5 | 33.4% | -0.98 | 19.70 | 18.10 | 21.30 | — |
| — | 0.02 | 0.13 | 0.07 | +0.02 | 33.6% | 190 | 33.6% | -1.00 | 22.02 | 20.25 | 23.80 | — |
| — | — | 0.76 | — | +0.01 | 33.9% | 192.5 | 33.9% | -1.00 | 24.50 | 22.75 | 26.25 | — |
| — | — | 0.19 | — | +0.01 | 34.2% | 195 | 34.2% | -1.00 | 27.02 | 25.25 | 28.80 | — |
| — | — | 0.95 | — | +0.00 | 34.6% | 197.5 | 34.6% | -1.00 | 29.48 | 28.05 | 30.90 | — |
| — | — | 0.95 | — | +0.00 | 35.0% | 200 | 35.0% | -1.00 | 32.02 | 30.25 | 33.80 | — |
| — | — | 1.55 | — | +0.00 | 35.4% | 202.5 | 35.4% | -1.00 | 34.77 | 33.25 | 36.30 | — |
| — | — | 1.55 | — | +0.00 | 35.9% | 205 | 35.9% | -1.00 | 37.05 | 35.30 | 38.80 | — |
| — | — | 2.14 | — | +0.00 | 36.4% | 207.5 | 36.4% | -1.00 | 39.52 | 37.75 | 41.30 | — |
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.