Spot 168.39
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 01:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.90 | 41.70 | 39.30 | +0.99 | 108.8% | 130 | 108.8% | -0.01 | 0.10 | 0.05 | 0.15 | — |
| — | 31.90 | 36.15 | 34.02 | +0.99 | 99.2% | 135 | 99.2% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 27.00 | 31.15 | 29.07 | +0.98 | 90.4% | 140 | 90.4% | -0.02 | 0.12 | 0.10 | 0.14 | — |
| — | 22.10 | 26.25 | 24.18 | +0.96 | 82.6% | 145 | 82.6% | -0.04 | 0.21 | 0.19 | 0.24 | — |
| — | 20.15 | 25.35 | 22.75 | +0.95 | 79.8% | 147 | 79.8% | -0.04 | — | — | 0.55 | — |
| — | 19.20 | 23.35 | 21.27 | +0.95 | 78.6% | 148 | 78.6% | -0.05 | 0.34 | 0.21 | 0.47 | — |
| — | 18.25 | 22.60 | 20.43 | +0.94 | 77.3% | 149 | — | — | 0.35 | 0.33 | 0.38 | — |
| — | 17.25 | 21.95 | 19.60 | — | — | 150 | — | — | 0.41 | 0.38 | 0.45 | — |
| — | 14.85 | 20.15 | 17.50 | +0.91 | 73.7% | 152.5 | 73.7% | -0.09 | 0.57 | 0.54 | 0.60 | — |
| — | 12.60 | 17.95 | 15.28 | +0.88 | 71.8% | 155 | 71.8% | -0.12 | 0.83 | 0.78 | 0.88 | — |
| — | 10.35 | 14.90 | 12.62 | +0.83 | 70.3% | 157.5 | 70.3% | -0.17 | 1.23 | 1.14 | 1.31 | — |
| — | 9.95 | 10.70 | 10.32 | +0.77 | 69.4% | 160 | 69.4% | -0.23 | 1.72 | 1.65 | 1.79 | — |
| — | 8.10 | 8.80 | 8.45 | +0.71 | 68.7% | 162.5 | 68.7% | -0.29 | 2.37 | 2.29 | 2.45 | — |
| — | 6.45 | 7.05 | 6.75 | +0.63 | 68.4% | 165 | 68.4% | -0.37 | 3.23 | 3.10 | 3.35 | — |
| — | 5.10 | 5.50 | 5.30 | +0.55 | 68.3% | 167.5 | 68.3% | -0.45 | 4.33 | 4.15 | 4.50 | — |
| — | 4.00 | 4.20 | 4.10 | +0.47 | 68.3% | 170 | 68.3% | -0.53 | 5.62 | 5.30 | 5.95 | — |
| — | 3.00 | 3.40 | 3.20 | +0.39 | 68.3% | 172.5 | 68.3% | -0.61 | 7.20 | 6.85 | 7.55 | — |
| — | 2.31 | 2.40 | 2.35 | +0.32 | 68.6% | 175 | 68.6% | -0.69 | 8.90 | 8.50 | 9.30 | — |
| — | 1.68 | 1.85 | 1.76 | +0.25 | 69.0% | 177.5 | 69.0% | -0.75 | 10.82 | 10.30 | 11.35 | — |
| — | 1.25 | 1.36 | 1.30 | +0.20 | 69.6% | 180 | 69.6% | -0.81 | 12.75 | 12.00 | 13.50 | — |
| — | 0.86 | 0.98 | 0.92 | +0.15 | 70.4% | 182.5 | 70.4% | -0.85 | 15.38 | 11.80 | 18.95 | — |
| — | 0.65 | 0.70 | 0.68 | +0.12 | 71.4% | 185 | 71.4% | -0.89 | 17.65 | 16.05 | 19.25 | — |
| — | 0.45 | 0.52 | 0.48 | +0.09 | 72.6% | 187.5 | 72.6% | -0.91 | 19.38 | 15.95 | 22.80 | — |
| — | 0.35 | 0.40 | 0.38 | +0.07 | 74.0% | 190 | 74.0% | -0.94 | 22.00 | 19.45 | 24.55 | — |
| — | 0.24 | 0.28 | 0.26 | +0.05 | 75.6% | 192.5 | 75.6% | -0.95 | 24.00 | 21.00 | 27.00 | — |
| — | 0.15 | 0.25 | 0.20 | +0.04 | 77.4% | 195 | 77.4% | -0.96 | 26.70 | 24.20 | 29.20 | — |
| — | 0.13 | 0.20 | 0.17 | +0.03 | 79.4% | 197.5 | 79.4% | -0.97 | 28.50 | 25.45 | 31.55 | — |
| — | 0.12 | 0.14 | 0.13 | — | — | 200 | — | — | 30.65 | 27.45 | 33.85 | — |
| — | 0.04 | 0.11 | 0.07 | — | — | 202.5 | — | — | 33.30 | 30.40 | 36.20 | — |
| — | 0.05 | 0.10 | 0.07 | — | — | 205 | — | — | 35.73 | 32.85 | 38.60 | — |
| — | 0.05 | 0.13 | 0.09 | — | — | 207.5 | — | — | 37.98 | 35.00 | 40.95 | — |
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.