Spot 168.80
· 394 contratti su 5 scadenze
· fonte ibkr
· catturata 24/09 23:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.50 | 36.50 | 34.00 | +1.00 | 64.6% | 135 | 64.6% | +0.00 | — | — | 4.80 | — |
| — | 21.65 | 26.50 | 24.07 | +1.00 | 53.5% | 145 | 53.5% | +0.00 | — | — | 4.80 | — |
| — | 16.50 | 21.35 | 18.93 | +1.00 | 47.5% | 150 | 47.5% | -0.00 | — | — | 0.48 | — |
| — | 11.60 | 16.50 | 14.05 | +1.00 | 42.4% | 155 | 42.4% | -0.00 | — | — | 0.02 | — |
| — | 9.55 | 14.45 | 12.00 | +1.00 | 40.9% | 157 | 40.9% | -0.00 | — | — | 4.80 | — |
| — | 8.60 | 13.50 | 11.05 | +1.00 | 40.3% | 158 | 40.3% | -0.00 | — | — | 0.08 | — |
| — | 7.60 | 12.50 | 10.05 | +1.00 | 39.6% | 159 | 39.6% | -0.00 | — | — | 0.26 | — |
| — | 6.55 | 11.45 | 9.00 | +0.99 | 38.8% | 160 | 38.8% | -0.01 | — | — | 0.44 | — |
| — | 5.60 | 10.50 | 8.05 | +0.99 | 38.3% | 161 | 38.3% | -0.01 | — | — | 0.80 | — |
| — | 4.60 | 9.50 | 7.05 | +0.98 | 37.3% | 162 | 37.3% | -0.02 | 2.40 | 0.01 | 4.80 | — |
| — | 4.05 | 8.95 | 6.50 | +0.98 | 36.5% | 162.5 | 36.5% | -0.02 | — | — | 0.90 | — |
| — | 3.55 | 8.45 | 6.00 | +0.98 | 35.7% | 163 | 35.7% | -0.02 | — | — | 4.80 | — |
| — | 2.56 | 7.50 | 5.03 | +0.97 | 33.8% | 164 | 33.8% | -0.03 | — | — | 4.80 | — |
| — | 1.56 | 6.50 | 4.03 | +0.95 | 31.8% | 165 | 31.8% | -0.05 | — | — | 0.15 | — |
| — | 1.00 | 5.50 | 3.25 | +0.93 | 29.6% | 166 | 29.6% | -0.07 | — | — | 0.78 | — |
| — | 0.76 | 5.00 | 2.88 | +0.88 | 27.4% | 167 | 27.4% | -0.12 | 0.42 | 0.04 | 0.80 | — |
| — | 0.06 | 5.00 | 2.53 | +0.85 | 26.4% | 167.5 | 26.4% | -0.15 | — | — | 1.22 | — |
| — | 0.51 | 5.00 | 2.75 | +0.81 | 25.5% | 168 | 25.5% | -0.19 | 2.50 | 0.05 | 4.95 | — |
| — | — | 4.80 | — | +0.68 | 24.4% | 169 | 24.4% | -0.32 | 2.48 | 0.01 | 4.95 | — |
| — | 0.03 | 4.95 | 2.49 | +0.52 | 24.2% | 170 | 24.2% | -0.48 | — | — | 4.80 | — |
| — | — | 0.95 | — | +0.37 | 25.1% | 171 | 25.1% | -0.63 | 2.53 | 0.06 | 5.00 | — |
| — | 0.05 | 0.49 | 0.27 | +0.26 | 27.0% | 172 | 27.0% | -0.75 | 2.58 | 0.50 | 4.65 | — |
| — | — | 1.62 | — | +0.20 | 28.3% | 172.5 | 28.3% | -0.80 | 3.45 | 1.00 | 5.90 | — |
| — | — | 0.11 | — | +0.16 | 29.6% | 173 | 29.6% | -0.85 | 3.90 | 1.50 | 6.30 | — |
| — | 0.01 | 2.18 | 1.09 | +0.10 | 31.3% | 174 | 31.3% | -0.90 | 5.03 | 2.56 | 7.50 | — |
| — | 0.01 | 0.04 | 0.03 | +0.06 | 32.5% | 175 | 32.5% | -0.94 | 6.05 | 3.60 | 8.50 | — |
| — | — | 4.80 | — | +0.04 | 33.5% | 176 | 33.5% | -0.97 | 6.85 | 4.50 | 9.20 | — |
| — | — | 4.80 | — | +0.02 | 34.3% | 177 | 34.3% | -0.99 | 8.07 | 5.65 | 10.50 | — |
| — | — | 4.80 | — | +0.01 | 34.7% | 177.5 | 34.7% | -0.99 | 8.85 | 6.70 | 11.00 | — |
| — | — | 0.02 | — | +0.01 | 35.0% | 178 | 35.0% | -1.00 | 9.00 | 6.55 | 11.45 | — |
| — | — | 0.02 | — | +0.00 | 35.6% | 179 | 35.6% | -1.00 | 9.95 | 7.50 | 12.40 | — |
| — | — | 4.80 | — | +0.00 | 36.1% | 180 | 36.1% | -1.00 | 11.05 | 8.60 | 13.50 | — |
| — | — | 4.80 | — | +0.00 | 36.6% | 181 | 36.6% | -1.00 | 12.00 | 9.55 | 14.45 | — |
| — | — | 0.01 | — | +0.00 | 37.1% | 182 | 37.1% | -1.00 | 12.57 | 10.50 | 14.65 | — |
| — | — | 0.02 | — | +0.00 | 37.4% | 182.5 | 37.4% | -1.00 | 13.57 | 11.15 | 16.00 | — |
| — | — | 0.02 | — | +0.00 | 37.7% | 183 | 37.7% | -1.00 | 13.95 | 11.50 | 16.40 | — |
| — | — | 0.02 | — | +0.00 | 38.2% | 184 | 38.2% | -1.00 | 15.00 | 12.55 | 17.45 | — |
| — | — | 0.02 | — | +0.00 | 38.8% | 185 | 38.8% | -1.00 | 15.90 | 13.50 | 18.30 | — |
| — | — | 0.02 | — | +0.00 | 39.4% | 186 | 39.4% | -1.00 | 16.95 | 14.50 | 19.40 | — |
| — | — | 0.02 | — | +0.00 | 40.1% | 187 | 40.1% | -1.00 | 17.95 | 15.50 | 20.40 | — |
| — | — | 0.02 | — | +0.00 | 40.4% | 187.5 | 40.4% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 41.4% | 189 | 41.4% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 42.0% | 190 | 42.0% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 43.4% | 192 | 43.4% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 44.1% | 193 | 44.1% | -1.00 | — | — | — | — |
| — | — | 0.02 | — | +0.00 | 45.4% | 195 | 45.4% | -1.00 | 26.25 | 24.00 | 28.50 | — |
| — | — | 0.02 | — | +0.00 | 46.5% | 197 | 46.5% | -1.00 | 27.75 | 25.50 | 30.00 | — |
| — | — | 0.02 | — | +0.00 | 47.1% | 198 | 47.1% | -1.00 | 28.68 | 26.50 | 30.85 | — |
| — | — | 4.80 | — | +0.00 | 47.9% | 200 | 47.9% | -1.00 | 31.02 | 28.55 | 33.50 | — |
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.