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 | |
| — | 35.20 | 36.75 | 35.98 | +0.99 | 103.5% | 133 | 103.5% | -0.01 | 0.09 | 0.07 | 0.10 | — |
| — | 34.20 | 35.95 | 35.08 | +0.99 | 101.8% | 134 | 101.8% | -0.01 | 0.09 | 0.08 | 0.10 | — |
| — | 33.20 | 34.80 | 34.00 | — | — | 135 | 100.2% | -0.02 | 0.10 | 0.09 | 0.10 | — |
| — | 32.20 | 33.95 | 33.08 | — | — | 136 | 98.6% | -0.02 | 0.11 | 0.10 | 0.12 | — |
| — | 31.20 | 32.00 | 31.60 | +0.98 | 97.1% | 137 | 97.1% | -0.02 | 0.12 | 0.11 | 0.13 | — |
| — | 30.25 | 31.80 | 31.02 | +0.98 | 95.7% | 138 | 95.7% | -0.02 | 0.14 | 0.12 | 0.15 | — |
| — | 29.25 | 30.00 | 29.62 | +0.98 | 94.3% | 139 | 94.3% | -0.02 | 0.14 | 0.12 | 0.16 | — |
| — | 28.25 | 29.90 | 29.07 | +0.97 | 93.0% | 140 | 93.0% | -0.03 | 0.16 | 0.15 | 0.17 | — |
| — | 27.30 | 28.85 | 28.07 | +0.97 | 91.8% | 141 | 91.8% | -0.03 | 0.17 | 0.15 | 0.20 | — |
| — | 26.30 | 27.85 | 27.07 | +0.97 | 90.6% | 142 | 90.6% | -0.03 | 0.21 | 0.20 | 0.22 | — |
| — | 25.35 | 26.95 | 26.15 | +0.96 | 89.5% | 143 | 89.5% | -0.04 | 0.23 | 0.20 | 0.25 | — |
| — | 24.40 | 25.15 | 24.77 | +0.96 | 88.5% | 144 | 88.5% | -0.04 | 0.24 | 0.20 | 0.28 | — |
| — | 23.40 | 24.15 | 23.77 | +0.95 | 87.6% | 145 | 87.6% | -0.05 | 0.30 | 0.30 | 0.31 | — |
| — | 22.50 | 24.05 | 23.27 | +0.95 | 86.8% | 146 | 86.8% | -0.05 | 0.35 | 0.34 | 0.37 | — |
| — | 21.55 | 22.30 | 21.93 | +0.94 | 86.1% | 147 | 86.1% | -0.06 | 0.40 | 0.38 | 0.42 | — |
| — | 20.60 | 21.35 | 20.98 | +0.93 | 85.4% | 148 | 85.4% | -0.07 | 0.47 | 0.45 | 0.49 | — |
| — | 19.65 | 20.25 | 19.95 | +0.92 | 84.8% | 149 | 84.8% | -0.08 | 0.54 | 0.52 | 0.55 | — |
| — | 18.95 | 19.50 | 19.23 | +0.91 | 84.3% | 150 | 84.3% | -0.09 | 0.62 | 0.60 | 0.64 | — |
| — | 16.55 | 17.25 | 16.90 | +0.88 | 83.5% | 152.5 | 83.5% | -0.12 | 0.89 | 0.87 | 0.91 | — |
| — | 14.50 | 15.10 | 14.80 | +0.84 | 83.1% | 155 | 83.1% | -0.16 | 1.25 | 1.23 | 1.28 | — |
| — | 12.70 | 13.00 | 12.85 | +0.79 | 83.2% | 157.5 | 83.2% | -0.21 | 1.74 | 1.68 | 1.80 | — |
| — | 10.85 | 11.20 | 11.03 | +0.73 | 83.7% | 160 | 83.7% | -0.27 | 2.42 | 2.37 | 2.47 | — |
| — | 9.20 | 9.50 | 9.35 | +0.67 | 84.6% | 162.5 | 84.6% | -0.33 | 3.33 | 3.20 | 3.45 | — |
| — | 7.80 | 8.00 | 7.90 | +0.61 | 85.7% | 165 | 85.7% | -0.39 | 4.35 | 4.20 | 4.50 | — |
| — | 6.55 | 6.75 | 6.65 | +0.55 | 86.9% | 167.5 | 86.9% | -0.45 | 5.62 | 5.50 | 5.75 | — |
| — | 5.50 | 5.65 | 5.58 | +0.48 | 88.4% | 170 | 88.4% | -0.52 | 7.03 | 6.85 | 7.20 | — |
| — | 4.60 | 4.75 | 4.67 | +0.41 | 90.0% | 172.5 | 90.0% | -0.59 | 8.57 | 8.35 | 8.80 | — |
| — | 3.80 | 3.95 | 3.88 | +0.36 | 91.7% | 175 | 91.7% | -0.64 | 10.22 | 9.95 | 10.50 | — |
| — | 3.10 | 3.30 | 3.20 | +0.31 | 93.4% | 177.5 | 93.4% | -0.69 | 12.07 | 11.80 | 12.35 | — |
| — | 2.65 | 2.73 | 2.69 | +0.27 | 95.3% | 180 | 95.3% | -0.73 | 14.05 | 13.75 | 14.35 | — |
| — | 2.20 | 2.33 | 2.27 | +0.23 | 97.1% | 182.5 | 97.1% | -0.77 | 16.07 | 15.80 | 16.35 | — |
| — | 1.82 | 1.90 | 1.86 | +0.19 | 98.9% | 185 | 98.9% | -0.81 | 18.30 | 17.95 | 18.65 | — |
| — | 1.49 | 1.62 | 1.55 | +0.17 | 100.8% | 187.5 | 100.8% | -0.84 | 20.20 | 19.55 | 20.85 | — |
| — | 1.27 | 1.32 | 1.29 | +0.14 | 102.6% | 190 | 102.6% | -0.86 | 22.60 | 22.00 | 23.20 | — |
| — | 0.87 | 0.95 | 0.91 | +0.10 | 106.2% | 195 | 106.2% | -0.90 | 27.45 | 27.10 | 27.80 | — |
| — | 0.62 | 0.65 | 0.64 | +0.07 | 109.7% | 200 | 109.7% | -0.93 | 31.73 | 30.90 | 32.55 | — |
| — | 0.43 | 0.48 | 0.46 | +0.05 | 113.3% | 205 | 113.3% | -0.95 | 36.67 | 35.95 | 37.40 | — |
| — | 0.31 | 0.38 | 0.34 | +0.04 | 116.9% | 210 | 116.9% | -0.96 | 41.45 | 40.65 | 42.25 | — |
| — | 0.22 | 0.27 | 0.24 | +0.03 | 120.7% | 215 | 120.7% | -0.97 | 46.88 | 45.40 | 48.35 | — |
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.