Spot 168.43
· 296 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 02:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.65 | 39.55 | 38.60 | +0.88 | 74.6% | 133 | 74.6% | -0.12 | 2.32 | 1.91 | 2.73 | — |
| — | 36.80 | 37.90 | 37.35 | +0.88 | 74.4% | 134 | 74.4% | -0.12 | 2.62 | 2.37 | 2.88 | — |
| — | 35.95 | 37.05 | 36.50 | +0.87 | 74.2% | 135 | 74.2% | -0.13 | 2.60 | 2.53 | 2.68 | — |
| — | 35.10 | 37.05 | 36.08 | +0.86 | 73.9% | 136 | 73.9% | -0.14 | 2.87 | 2.69 | 3.05 | — |
| — | 34.25 | 35.45 | 34.85 | +0.86 | 73.8% | 137 | 73.8% | -0.14 | 2.96 | 2.87 | 3.05 | — |
| — | 33.45 | 34.60 | 34.02 | +0.85 | 73.6% | 138 | 73.6% | -0.15 | 3.12 | 3.00 | 3.25 | — |
| — | 32.65 | 33.80 | 33.23 | +0.84 | 73.4% | 139 | 73.4% | -0.16 | 3.50 | 3.20 | 3.80 | — |
| — | 31.85 | 33.00 | 32.42 | +0.84 | 73.3% | 140 | 73.3% | -0.17 | 3.52 | 3.40 | 3.65 | — |
| — | 31.05 | 32.35 | 31.70 | +0.83 | 73.1% | 141 | 73.1% | -0.17 | 3.73 | 3.60 | 3.85 | — |
| — | 30.30 | 31.65 | 30.98 | +0.82 | 73.0% | 142 | 73.0% | -0.18 | 3.98 | 3.85 | 4.10 | — |
| — | 29.55 | 30.70 | 30.12 | +0.81 | 72.9% | 143 | 72.9% | -0.19 | 4.17 | 4.05 | 4.30 | — |
| — | 28.80 | 29.95 | 29.38 | +0.80 | 72.8% | 144 | 72.8% | -0.20 | 4.42 | 4.30 | 4.55 | — |
| — | 28.05 | 29.20 | 28.62 | +0.79 | 72.7% | 145 | 72.7% | -0.21 | 4.70 | 4.55 | 4.85 | — |
| — | 27.35 | 28.50 | 27.93 | +0.78 | 72.7% | 146 | 72.7% | -0.22 | 5.03 | 4.85 | 5.20 | — |
| — | 26.65 | 27.80 | 27.23 | +0.77 | 72.6% | 147 | 72.6% | -0.23 | 5.28 | 5.15 | 5.40 | — |
| — | 25.95 | 27.65 | 26.80 | — | — | 148 | 72.6% | -0.24 | 5.72 | 5.45 | 6.00 | — |
| — | 25.25 | 26.40 | 25.82 | +0.75 | 72.6% | 149 | — | — | 5.88 | 5.75 | 6.00 | — |
| — | 24.65 | 25.50 | 25.07 | — | — | 150 | 72.6% | -0.26 | 6.22 | 6.10 | 6.35 | — |
| — | 21.75 | 22.45 | 22.10 | +0.69 | 72.7% | 155 | 72.7% | -0.31 | 8.03 | 7.85 | 8.20 | — |
| — | 18.90 | 19.70 | 19.30 | +0.64 | 73.0% | 160 | 73.0% | -0.36 | 10.18 | 10.00 | 10.35 | — |
| — | 16.10 | 16.90 | 16.50 | +0.58 | 73.6% | 165 | 73.6% | -0.42 | 12.62 | 12.40 | 12.85 | — |
| — | 14.20 | 14.95 | 14.57 | +0.53 | 74.2% | 170 | 74.2% | -0.47 | 15.28 | 14.90 | 15.65 | — |
| — | 12.25 | 12.70 | 12.47 | +0.48 | 75.0% | 175 | 75.0% | -0.52 | 18.18 | 17.65 | 18.70 | — |
| — | 10.40 | 11.00 | 10.70 | +0.43 | 75.8% | 180 | 75.8% | -0.57 | 21.65 | 21.10 | 22.20 | — |
| — | 9.15 | 9.95 | 9.55 | +0.39 | 76.7% | 185 | 76.7% | -0.62 | 24.98 | 24.30 | 25.65 | — |
| — | 7.95 | 8.55 | 8.25 | +0.35 | 77.6% | 190 | 77.6% | -0.66 | 29.52 | 28.70 | 30.35 | — |
| — | 6.80 | 7.35 | 7.08 | +0.31 | 78.6% | 195 | 78.6% | -0.70 | 32.77 | 32.25 | 33.30 | — |
| — | 5.95 | 6.25 | 6.10 | +0.27 | 79.7% | 200 | 79.7% | -0.73 | 37.15 | 36.45 | 37.85 | — |
| — | 5.20 | 5.50 | 5.35 | +0.25 | 80.8% | 205 | 80.8% | -0.76 | 41.38 | 40.65 | 42.10 | — |
| — | 4.50 | 4.80 | 4.65 | +0.22 | 82.0% | 210 | 82.0% | -0.79 | 45.55 | 45.00 | 46.10 | — |
| — | 4.00 | 4.20 | 4.10 | +0.19 | 83.2% | 215 | 83.2% | -0.81 | 50.23 | 49.55 | 50.90 | — |
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.