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 | |
| — | 26.35 | 31.25 | 28.80 | +0.98 | 31.4% | 140 | 31.4% | -0.02 | 2.50 | 0.01 | 5.00 | — |
| — | 21.65 | 26.40 | 24.02 | +0.97 | 28.8% | 145 | 28.8% | -0.03 | 2.50 | 0.01 | 5.00 | — |
| — | 16.50 | 21.40 | 18.95 | +0.95 | 26.4% | 150 | 26.4% | -0.05 | 2.50 | 0.01 | 5.00 | 424 |
| — | 11.75 | 16.65 | 14.20 | +0.90 | 24.2% | 155 | 24.2% | -0.10 | 2.52 | 0.05 | 5.00 | — |
| — | 7.35 | 12.25 | 9.80 | +0.82 | 22.3% | 160 | 22.3% | -0.18 | 1.77 | 0.35 | 3.20 | — |
| — | 4.40 | 9.20 | 6.80 | +0.71 | 21.0% | 164 | 21.0% | -0.30 | 2.06 | 1.44 | 2.68 | — |
| — | 3.80 | 8.50 | 6.15 | +0.67 | 20.7% | 165 | 20.7% | -0.33 | 2.98 | 0.95 | 5.00 | — |
| — | 2.90 | 7.70 | 5.30 | +0.64 | 20.4% | 166 | 20.4% | -0.37 | 2.95 | 0.85 | 5.05 | — |
| — | 3.10 | 7.10 | 5.10 | +0.60 | 20.2% | 167 | 20.2% | -0.41 | 3.33 | 1.10 | 5.55 | — |
| 64 | 1.75 | 6.60 | 4.17 | +0.56 | 19.9% | 168 | 19.9% | -0.45 | 3.65 | 1.45 | 5.85 | — |
| — | 1.11 | 6.05 | 3.58 | +0.52 | 19.7% | 169 | 19.7% | -0.49 | 3.90 | 1.45 | 6.35 | — |
| — | 1.40 | 5.55 | 3.48 | +0.47 | 19.5% | 170 | 19.5% | -0.54 | 3.75 | 2.50 | 5.00 | — |
| — | 0.46 | 5.25 | 2.85 | +0.43 | 19.3% | 171 | 19.3% | -0.58 | 5.20 | 3.00 | 7.40 | — |
| — | 0.20 | 5.00 | 2.60 | +0.39 | 19.1% | 172 | 19.1% | -0.63 | 5.83 | 3.40 | 8.25 | — |
| — | 1.55 | 5.00 | 3.27 | +0.35 | 19.0% | 173 | 19.0% | -0.67 | 6.55 | 4.25 | 8.85 | — |
| — | 0.05 | 4.55 | 2.30 | +0.31 | 18.8% | 174 | 18.8% | -0.71 | 7.17 | 5.20 | 9.15 | — |
| — | 1.10 | 1.50 | 1.30 | +0.27 | 18.7% | 175 | 18.7% | -0.75 | 7.70 | 5.25 | 10.15 | — |
| — | — | 2.00 | — | +0.24 | 18.6% | 176 | 18.6% | -0.79 | 8.70 | 6.25 | 11.15 | — |
| — | 0.62 | 3.90 | 2.26 | +0.21 | 18.6% | 177 | 18.6% | -0.82 | 9.60 | 7.25 | 11.95 | — |
| — | 0.66 | 5.00 | 2.83 | +0.18 | 18.5% | 178 | 18.5% | -0.85 | 10.55 | 8.30 | 12.80 | — |
| — | — | 4.60 | — | +0.15 | 18.5% | 179 | 18.5% | -0.88 | 11.35 | 9.00 | 13.70 | — |
| — | 0.20 | 0.88 | 0.54 | +0.13 | 18.4% | 180 | 18.4% | -0.90 | 12.35 | 9.95 | 14.75 | — |
| — | 0.01 | 5.00 | 2.50 | +0.11 | 18.4% | 181 | 18.4% | -0.92 | 13.35 | 11.00 | 15.70 | — |
| — | 0.01 | 5.00 | 2.50 | +0.09 | 18.5% | 182 | 18.5% | -0.94 | 14.43 | 12.15 | 16.70 | — |
| — | 0.16 | 5.00 | 2.58 | +0.08 | 18.5% | 183 | 18.5% | -0.95 | 15.03 | 12.65 | 17.40 | — |
| — | 0.15 | 5.00 | 2.58 | +0.06 | 18.6% | 184 | 18.6% | -0.97 | 16.05 | 13.70 | 18.40 | — |
| — | 0.01 | 5.00 | 2.50 | +0.05 | 18.6% | 185 | 18.6% | -0.97 | 17.02 | 14.70 | 19.35 | — |
| — | 0.01 | 5.00 | 2.50 | +0.05 | 18.7% | 186 | 18.7% | -0.98 | 18.23 | 16.00 | 20.45 | — |
| — | 0.01 | 5.00 | 2.50 | +0.04 | 18.8% | 187 | 18.8% | -0.99 | 19.12 | 16.80 | 21.45 | — |
| — | — | 2.00 | — | +0.03 | 19.1% | 189 | 19.1% | -0.99 | 21.10 | 18.80 | 23.40 | — |
| — | — | 2.00 | — | +0.02 | 19.3% | 190 | 19.3% | -1.00 | 22.10 | 19.80 | 24.40 | — |
| — | — | 4.80 | — | +0.01 | 19.6% | 192 | 19.6% | -1.00 | 24.00 | 21.80 | 26.20 | — |
| — | — | 4.80 | — | +0.01 | 19.8% | 193 | 19.8% | -1.00 | 25.02 | 22.80 | 27.25 | — |
| — | — | 4.80 | — | +0.01 | 20.3% | 195 | 20.3% | -1.00 | 27.02 | 24.80 | 29.25 | — |
| — | — | 4.80 | — | +0.01 | 20.8% | 197 | 20.8% | -1.00 | 29.00 | 26.60 | 31.40 | — |
| — | — | 4.80 | — | +0.00 | 21.4% | 199 | 21.4% | -1.00 | 31.10 | 28.90 | 33.30 | — |
| — | — | 4.80 | — | +0.00 | 21.7% | 200 | 21.7% | -1.00 | 32.00 | 29.60 | 34.40 | — |
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.