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 | |
| — | 35.65 | 37.45 | 36.55 | +0.96 | 83.4% | 133 | 83.4% | -0.04 | 0.42 | 0.39 | 0.46 | — |
| — | 34.70 | 36.50 | 35.60 | +0.95 | 82.6% | 134 | 82.6% | -0.05 | 0.46 | 0.42 | 0.50 | — |
| — | 33.70 | 34.50 | 34.10 | +0.95 | 81.8% | 135 | 81.8% | -0.05 | 0.51 | 0.44 | 0.58 | — |
| — | 32.75 | 34.60 | 33.67 | +0.94 | 81.0% | 136 | 81.0% | -0.05 | 0.60 | 0.48 | 0.72 | — |
| — | 31.80 | 32.65 | 32.23 | +0.94 | 80.3% | 137 | 80.3% | -0.06 | 0.69 | 0.59 | 0.78 | — |
| — | 30.85 | 31.70 | 31.27 | +0.94 | 79.7% | 138 | 79.7% | -0.06 | 0.64 | 0.58 | 0.70 | — |
| — | 29.95 | 31.70 | 30.82 | +0.93 | 79.1% | 139 | 79.1% | -0.07 | 0.71 | 0.66 | 0.76 | — |
| — | 29.05 | 30.80 | 29.93 | +0.92 | 78.6% | 140 | 78.6% | -0.08 | 0.81 | 0.77 | 0.84 | — |
| — | 28.10 | 29.90 | 29.00 | +0.92 | 78.1% | 141 | 78.1% | -0.08 | 0.94 | 0.83 | 1.06 | — |
| — | 27.20 | 28.90 | 28.05 | +0.91 | 77.6% | 142 | 77.6% | -0.09 | 0.96 | 0.92 | 1.01 | — |
| — | 26.30 | 28.00 | 27.15 | +0.90 | 77.2% | 143 | 77.2% | -0.10 | 1.12 | 0.99 | 1.26 | — |
| — | 25.40 | 27.10 | 26.25 | +0.89 | 76.9% | 144 | 76.9% | -0.11 | 1.19 | 1.14 | 1.23 | — |
| — | 24.50 | 25.30 | 24.90 | +0.88 | 76.6% | 145 | 76.6% | -0.12 | 1.27 | 1.20 | 1.35 | — |
| — | 23.65 | 24.35 | 24.00 | +0.88 | 76.3% | 146 | 76.3% | -0.13 | 1.45 | 1.40 | 1.49 | — |
| — | 22.80 | 24.50 | 23.65 | +0.87 | 76.0% | 147 | 76.0% | -0.14 | 1.58 | 1.54 | 1.63 | — |
| — | 21.95 | 23.60 | 22.77 | +0.85 | 75.8% | 148 | 75.8% | -0.15 | 1.72 | 1.63 | 1.80 | — |
| — | 21.15 | 22.75 | 21.95 | +0.84 | 75.7% | 149 | 75.7% | -0.16 | 1.90 | 1.81 | 1.98 | — |
| — | 20.35 | 21.00 | 20.68 | +0.83 | 75.5% | 150 | 75.5% | -0.17 | 2.11 | 2.05 | 2.17 | — |
| — | 18.40 | 19.00 | 18.70 | +0.80 | 75.3% | 152.5 | 75.3% | -0.20 | 2.63 | 2.53 | 2.74 | — |
| — | 16.85 | 17.55 | 17.20 | +0.76 | 75.3% | 155 | 75.3% | -0.24 | 3.35 | 3.25 | 3.45 | — |
| — | 15.00 | 15.55 | 15.28 | +0.72 | 75.4% | 157.5 | 75.4% | -0.28 | 4.08 | 3.90 | 4.25 | — |
| — | 13.50 | 13.90 | 13.70 | +0.68 | 75.7% | 160 | 75.7% | -0.33 | 5.03 | 4.90 | 5.15 | — |
| — | 11.95 | 12.40 | 12.18 | +0.63 | 76.2% | 162.5 | 76.2% | -0.37 | 6.00 | 5.80 | 6.20 | — |
| — | 10.70 | 11.20 | 10.95 | +0.59 | 76.8% | 165 | 76.8% | -0.41 | 7.17 | 6.95 | 7.40 | — |
| — | 9.55 | 9.80 | 9.68 | +0.54 | 77.5% | 167.5 | 77.5% | -0.45 | 8.45 | 8.25 | 8.65 | — |
| — | 8.45 | 8.70 | 8.57 | +0.50 | 78.3% | 170 | 78.3% | -0.50 | 9.88 | 9.70 | 10.05 | — |
| — | 7.40 | 7.75 | 7.58 | +0.46 | 79.1% | 172.5 | 79.1% | -0.54 | 11.40 | 11.15 | 11.65 | — |
| — | 6.55 | 7.00 | 6.78 | +0.42 | 80.1% | 175 | 80.1% | -0.58 | 13.07 | 12.85 | 13.30 | — |
| 2,921 | 5.20 | 5.40 | 5.30 | +0.35 | 82.1% | 180 | 82.1% | -0.66 | 16.57 | 16.25 | 16.90 | 0 |
| — | 4.05 | 4.25 | 4.15 | +0.29 | 84.2% | 185 | 84.2% | -0.72 | 20.48 | 20.25 | 20.70 | — |
| — | 3.20 | 3.35 | 3.27 | +0.23 | 86.4% | 190 | 86.4% | -0.77 | 24.73 | 24.35 | 25.10 | — |
| — | 2.54 | 2.75 | 2.65 | +0.19 | 88.6% | 195 | 88.6% | -0.81 | 28.62 | 27.80 | 29.45 | — |
| — | 2.09 | 2.15 | 2.12 | +0.16 | 90.9% | 200 | 90.9% | -0.85 | 33.45 | 32.95 | 33.95 | — |
| — | 1.63 | 1.72 | 1.68 | +0.13 | 93.1% | 205 | 93.1% | -0.87 | 38.10 | 37.65 | 38.55 | — |
| — | 1.31 | 1.49 | 1.40 | +0.11 | 95.4% | 210 | 95.4% | -0.90 | 42.80 | 42.35 | 43.25 | — |
| — | 1.09 | 1.20 | 1.15 | +0.09 | 97.6% | 215 | 97.6% | -0.92 | 47.55 | 47.10 | 48.00 | — |
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.