Spot 168.65
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 23:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.15 | 35.15 | 32.65 | +1.00 | 63.7% | 136 | 63.7% | -0.00 | — | — | 0.02 | — |
| — | 28.10 | 33.10 | 30.60 | +1.00 | 61.8% | 138 | 61.8% | -0.00 | — | — | 0.02 | — |
| — | 26.20 | 31.05 | 28.62 | +1.00 | 60.0% | 140 | 60.0% | -0.00 | — | — | 0.02 | — |
| — | 24.25 | 29.25 | 26.75 | +1.00 | 58.2% | 142 | 58.2% | -0.00 | — | — | 0.02 | — |
| — | 23.40 | 28.40 | 25.90 | +1.00 | 57.2% | 143 | 57.2% | -0.00 | — | — | 0.02 | — |
| — | 21.15 | 26.15 | 23.65 | +1.00 | 55.4% | 145 | 55.4% | -0.00 | — | — | 0.02 | — |
| — | 19.40 | 23.65 | 21.52 | +1.00 | 53.9% | 147 | 53.9% | -0.00 | — | — | 0.02 | — |
| — | 18.15 | 23.05 | 20.60 | +0.99 | 53.9% | 148 | 53.9% | -0.01 | — | — | 0.02 | — |
| — | 17.60 | 22.10 | 19.85 | +0.99 | 54.6% | 149 | 54.6% | -0.01 | — | — | 0.02 | — |
| — | 16.45 | 20.45 | 18.45 | +0.99 | 55.2% | 150 | 55.2% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 15.15 | 19.60 | 17.38 | +0.99 | 55.0% | 151 | 55.0% | -0.01 | — | — | 0.02 | — |
| — | 14.60 | 18.60 | 16.60 | +0.99 | 54.1% | 152 | 54.1% | -0.01 | — | — | 4.80 | — |
| — | 13.20 | 17.95 | 15.57 | +0.99 | 52.7% | 153 | 52.7% | -0.01 | — | — | 2.05 | — |
| — | 12.15 | 16.65 | 14.40 | +0.98 | 51.0% | 154 | 51.0% | -0.02 | — | — | 4.15 | — |
| — | 11.15 | 15.65 | 13.40 | +0.98 | 49.2% | 155 | 49.2% | -0.02 | — | — | 0.87 | — |
| — | 10.15 | 14.65 | 12.40 | +0.98 | 47.3% | 156 | 47.3% | -0.02 | — | — | 0.68 | — |
| — | 9.15 | 13.55 | 11.35 | +0.97 | 45.7% | 157 | 45.7% | -0.03 | 0.14 | 0.01 | 0.27 | — |
| — | 8.40 | 13.15 | 10.78 | +0.97 | 44.2% | 158 | 44.2% | -0.03 | 0.54 | 0.01 | 1.07 | — |
| — | 7.20 | 11.50 | 9.35 | +0.96 | 42.7% | 159 | 42.7% | -0.04 | — | — | 4.80 | — |
| — | 7.05 | 11.15 | 9.10 | +0.95 | 41.1% | 160 | 41.1% | -0.05 | — | — | 4.00 | — |
| — | 5.55 | 9.70 | 7.62 | +0.94 | 39.3% | 161 | 39.3% | -0.06 | — | — | 4.80 | — |
| — | 4.25 | 8.80 | 6.53 | +0.92 | 37.4% | 162 | 37.4% | -0.08 | — | — | 0.16 | — |
| — | 3.30 | 8.20 | 5.75 | +0.90 | 35.2% | 163 | 35.2% | -0.10 | — | — | 1.88 | — |
| — | 2.45 | 7.30 | 4.88 | +0.88 | 32.8% | 164 | 32.8% | -0.12 | 2.50 | 0.01 | 5.00 | — |
| — | 2.40 | 6.30 | 4.35 | +0.84 | 30.5% | 165 | 30.5% | -0.16 | 1.00 | 0.01 | 2.00 | — |
| — | 1.06 | 5.20 | 3.13 | +0.78 | 28.2% | 166 | 28.2% | -0.22 | 2.52 | 0.05 | 5.00 | — |
| — | 0.06 | 5.00 | 2.53 | +0.71 | 26.3% | 167 | 26.3% | -0.29 | 2.40 | 0.01 | 4.80 | — |
| — | 0.01 | 4.95 | 2.48 | +0.66 | 25.6% | 167.5 | 25.6% | -0.34 | 2.48 | 0.01 | 4.95 | — |
| — | 0.01 | 4.95 | 2.48 | +0.61 | 24.9% | 168 | 24.9% | -0.39 | 2.40 | 0.01 | 4.80 | — |
| — | 0.01 | 4.95 | 2.48 | +0.49 | 24.1% | 169 | 24.1% | -0.51 | 2.48 | 0.01 | 4.95 | — |
| — | 0.01 | 4.95 | 2.48 | +0.38 | 23.8% | 170 | 23.8% | -0.62 | 2.93 | 0.86 | 5.00 | — |
| — | 0.01 | 5.00 | 2.50 | +0.28 | 24.2% | 171 | 24.2% | -0.73 | 3.02 | 0.95 | 5.10 | — |
| — | — | 4.80 | — | +0.20 | 25.1% | 172 | 25.1% | -0.81 | 3.96 | 2.02 | 5.90 | — |
| — | 0.05 | 0.47 | 0.26 | +0.16 | 25.7% | 172.5 | 25.7% | -0.84 | 4.28 | 1.81 | 6.75 | — |
| — | — | 1.60 | — | +0.14 | 26.4% | 173 | 26.4% | -0.86 | 4.78 | 2.50 | 7.05 | — |
| — | — | 4.80 | — | +0.10 | 27.8% | 174 | 27.8% | -0.90 | 5.35 | 3.05 | 7.65 | — |
| — | — | 2.15 | — | +0.07 | 29.4% | 175 | 29.4% | -0.93 | 6.83 | 4.70 | 8.95 | — |
| — | 0.01 | 5.00 | 2.50 | +0.06 | 31.5% | 176 | 31.5% | -0.95 | 7.83 | 5.70 | 9.95 | — |
| — | — | 4.80 | — | +0.04 | 33.4% | 177 | 33.4% | -0.96 | 8.82 | 6.80 | 10.85 | — |
| — | — | 4.80 | — | +0.04 | 34.7% | 177.5 | 34.7% | -0.97 | 9.30 | 7.05 | 11.55 | — |
| — | — | 4.80 | — | +0.03 | 35.9% | 178 | 35.9% | -0.97 | 9.78 | 7.60 | 11.95 | — |
| — | — | 4.80 | — | +0.02 | 37.9% | 179 | 37.9% | -0.98 | 10.62 | 8.60 | 12.65 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 38.9% | 180 | 38.9% | -0.99 | 12.03 | 9.65 | 14.40 | — |
| — | — | 0.02 | — | +0.01 | 39.3% | 181 | 39.3% | -1.00 | 12.70 | 10.40 | 15.00 | — |
| — | — | 0.02 | — | +0.01 | 39.3% | 182 | 39.3% | -1.00 | 13.85 | 11.40 | 16.30 | — |
| — | — | 0.02 | — | +0.01 | 39.1% | 182.5 | 39.1% | -1.00 | 14.15 | 11.70 | 16.60 | — |
| — | — | 0.02 | — | +0.00 | 38.9% | 183 | 38.9% | -1.00 | 14.43 | 12.05 | 16.80 | — |
| — | — | 0.02 | — | +0.00 | 38.6% | 184 | 38.6% | -1.00 | 15.60 | 13.15 | 18.05 | — |
| — | — | 0.02 | — | +0.00 | 38.4% | 185 | 38.4% | -1.00 | 16.60 | 14.15 | 19.05 | — |
| — | — | 0.02 | — | +0.00 | 38.2% | 186 | 38.2% | -1.00 | 17.65 | 15.20 | 20.10 | — |
| — | — | 0.02 | — | +0.00 | 38.2% | 187 | 38.2% | -1.00 | 18.70 | 16.30 | 21.10 | — |
| — | — | 0.02 | — | +0.00 | 38.3% | 189 | 38.3% | -1.00 | 20.85 | 18.40 | 23.30 | — |
| — | — | 0.02 | — | +0.00 | 38.4% | 190 | 38.4% | -1.00 | 21.38 | 19.00 | 23.75 | — |
| — | — | 4.80 | — | +0.00 | 38.9% | 192 | 38.9% | -1.00 | 23.73 | 21.25 | 26.20 | — |
| — | — | 0.78 | — | +0.00 | 39.9% | 195 | 39.9% | -1.00 | 26.38 | 23.95 | 28.80 | — |
| — | — | 0.01 | — | +0.00 | 42.3% | 200 | 42.3% | -1.00 | 31.38 | 28.90 | 33.85 | — |
| — | — | 4.80 | — | +0.00 | 43.8% | 202.5 | 43.8% | -1.00 | 34.00 | 31.80 | 36.20 | — |
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.