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 | |
| — | 26.15 | 31.05 | 28.60 | +1.00 | 43.3% | 140 | 43.3% | -0.00 | — | — | 2.73 | — |
| — | 21.15 | 26.10 | 23.62 | +1.00 | 37.8% | 145 | 37.8% | -0.01 | — | — | 2.53 | — |
| — | 16.25 | 21.10 | 18.68 | +0.99 | 32.8% | 150 | 32.8% | -0.01 | — | — | 0.10 | — |
| — | 11.30 | 16.10 | 13.70 | +0.98 | 28.4% | 155 | 28.4% | -0.03 | 2.50 | 0.01 | 5.00 | — |
| — | 8.20 | 12.70 | 10.45 | +0.95 | 26.2% | 158 | 26.2% | -0.06 | 2.50 | 0.01 | 5.00 | — |
| — | 7.25 | 12.10 | 9.68 | +0.94 | 25.5% | 159 | 25.5% | -0.07 | 2.40 | 0.01 | 4.80 | — |
| — | 7.00 | 10.85 | 8.93 | +0.93 | 24.9% | 160 | 24.9% | -0.09 | — | — | 1.20 | — |
| — | 5.20 | 10.10 | 7.65 | +0.91 | 24.3% | 161 | 24.3% | -0.11 | 2.50 | 0.01 | 5.00 | — |
| — | 4.35 | 9.25 | 6.80 | +0.88 | 23.7% | 162 | 23.7% | -0.14 | 2.50 | 0.01 | 5.00 | — |
| — | 3.90 | 8.80 | 6.35 | +0.86 | 23.5% | 162.5 | 23.5% | -0.15 | 2.52 | 0.05 | 5.00 | — |
| — | 3.45 | 8.35 | 5.90 | +0.85 | 23.2% | 163 | 23.2% | -0.17 | 2.52 | 0.05 | 5.00 | — |
| — | 2.65 | 7.10 | 4.88 | +0.81 | 22.7% | 164 | 22.7% | -0.21 | 2.50 | 0.01 | 5.00 | — |
| — | 2.22 | 6.25 | 4.24 | +0.76 | 22.3% | 165 | 22.3% | -0.26 | 2.52 | 0.05 | 5.00 | — |
| — | 1.05 | 5.75 | 3.40 | +0.70 | 21.9% | 166 | 21.9% | -0.31 | 2.52 | 0.05 | 5.00 | — |
| — | 0.70 | 5.20 | 2.95 | +0.64 | 21.5% | 167 | 21.5% | -0.38 | 2.58 | 0.20 | 4.95 | — |
| — | 0.63 | 5.05 | 2.84 | +0.60 | 21.3% | 167.5 | 21.3% | -0.41 | 2.50 | 0.05 | 4.95 | 13 |
| 14 | 0.06 | 4.95 | 2.50 | +0.57 | 21.2% | 168 | 21.2% | -0.45 | 2.62 | 0.30 | 4.95 | 24 |
| 2 | 0.05 | 4.95 | 2.50 | +0.49 | 20.9% | 169 | 20.9% | -0.52 | 2.62 | 0.30 | 4.95 | 34 |
| 208 | 0.01 | 5.00 | 2.50 | +0.42 | 20.7% | 170 | 20.7% | -0.59 | 3.08 | 1.15 | 5.00 | 60 |
| 44 | 0.01 | 4.80 | 2.40 | +0.34 | 20.5% | 171 | 20.5% | -0.67 | 3.73 | 1.35 | 6.10 | 10 |
| 232 | 0.01 | 5.00 | 2.50 | +0.27 | 20.3% | 172 | 20.3% | -0.73 | 4.55 | 2.30 | 6.80 | 11 |
| 0 | 0.01 | 5.00 | 2.50 | +0.24 | 20.3% | 172.5 | 20.3% | -0.77 | 5.12 | 2.75 | 7.50 | 1 |
| 19 | — | 4.30 | — | +0.21 | 20.2% | 173 | 20.2% | -0.79 | 5.53 | 3.10 | 7.95 | 27 |
| 13 | 0.01 | 5.00 | 2.50 | +0.16 | 20.1% | 174 | 20.1% | -0.85 | 6.30 | 3.85 | 8.75 | 20 |
| 22 | 0.01 | 5.00 | 2.50 | +0.12 | 20.1% | 175 | 20.1% | -0.89 | 7.28 | 4.85 | 9.70 | 67 |
| 22 | 0.01 | 5.00 | 2.50 | +0.09 | 20.1% | 176 | 20.1% | -0.92 | 8.28 | 5.90 | 10.65 | 52 |
| — | 0.01 | 5.00 | 2.50 | +0.06 | 20.2% | 177 | 20.2% | -0.94 | 9.20 | 6.80 | 11.60 | — |
| — | 0.01 | 5.00 | 2.50 | +0.05 | 20.2% | 177.5 | 20.2% | -0.95 | 9.62 | 7.25 | 12.00 | — |
| — | — | 4.80 | — | +0.04 | 20.2% | 178 | 20.2% | -0.96 | 10.07 | 7.75 | 12.40 | — |
| — | — | 4.80 | — | +0.03 | 20.3% | 179 | 20.3% | -0.97 | 11.20 | 8.95 | 13.45 | — |
| — | — | 1.89 | — | +0.02 | 20.5% | 180 | 20.5% | -0.98 | 12.00 | 9.75 | 14.25 | — |
| — | — | 1.93 | — | +0.01 | 20.6% | 181 | 20.6% | -0.99 | 13.10 | 10.85 | 15.35 | — |
| — | — | 2.12 | — | +0.01 | 20.7% | 182 | 20.7% | -0.99 | 14.10 | 11.85 | 16.35 | — |
| — | — | 0.94 | — | +0.01 | 20.8% | 182.5 | 20.8% | -0.99 | 14.57 | 12.35 | 16.80 | — |
| — | — | 0.67 | — | +0.01 | 20.9% | 183 | 20.9% | -1.00 | 15.07 | 12.80 | 17.35 | — |
| — | — | 1.11 | — | — | — | 184 | — | — | 16.12 | 13.95 | 18.30 | — |
| — | — | 4.80 | — | — | — | 185 | — | — | 17.02 | 14.70 | 19.35 | — |
| — | — | 4.80 | — | — | — | 186 | 21.4% | -1.00 | 18.02 | 15.75 | 20.30 | — |
| — | — | 4.80 | — | +0.00 | 21.6% | 187 | 21.6% | -1.00 | 19.00 | 16.70 | 21.30 | — |
| — | — | 4.80 | — | +0.00 | 22.1% | 189 | 22.1% | -1.00 | 21.02 | 18.60 | 23.45 | — |
| — | — | 4.80 | — | +0.00 | 22.3% | 190 | 22.3% | -1.00 | 22.27 | 19.95 | 24.60 | — |
| — | — | 3.20 | — | +0.00 | 22.8% | 192 | 22.8% | -1.00 | 24.18 | 21.80 | 26.55 | — |
| — | — | 4.80 | — | +0.00 | 23.1% | 193 | 23.1% | -1.00 | 25.35 | 22.95 | 27.75 | — |
| — | — | 4.80 | — | +0.00 | 23.6% | 195 | 23.6% | -1.00 | 26.98 | 24.55 | 29.40 | — |
| — | — | 4.80 | — | +0.00 | 24.2% | 197 | 24.2% | -1.00 | 29.23 | 26.95 | 31.50 | — |
| — | — | 4.80 | — | +0.00 | 24.8% | 199 | 24.8% | -1.00 | 31.05 | 28.70 | 33.40 | — |
| — | — | 4.80 | — | +0.00 | 25.1% | 200 | 25.1% | -1.00 | 32.33 | 29.85 | 34.80 | — |
| — | — | 4.80 | — | +0.00 | 25.8% | 202.5 | 25.8% | -1.00 | 34.95 | 32.55 | 37.35 | 0 |
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.