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 | |
| — | 31.60 | 36.50 | 34.05 | +1.00 | 44.3% | 135 | 44.3% | -0.00 | — | — | 4.80 | — |
| — | 21.60 | 26.50 | 24.05 | +1.00 | 35.4% | 145 | 35.4% | -0.00 | — | — | 1.15 | — |
| — | 16.60 | 21.50 | 19.05 | +0.99 | 32.1% | 150 | 32.1% | -0.01 | — | — | 0.65 | — |
| — | — | — | — | — | — | 152.5 | — | — | — | — | — | — |
| — | 11.60 | 16.50 | 14.05 | +0.98 | 26.6% | 155 | 26.6% | -0.02 | — | — | 0.27 | — |
| — | 11.00 | 15.55 | 13.28 | +0.98 | 25.6% | 156 | 25.6% | -0.02 | — | — | 0.10 | — |
| — | 10.00 | 14.65 | 12.32 | +0.98 | 24.6% | 157 | 24.6% | -0.02 | — | — | 0.85 | — |
| — | 9.00 | 13.45 | 11.22 | +0.97 | 23.7% | 158 | 23.7% | -0.03 | — | — | 4.80 | — |
| — | 8.00 | 12.45 | 10.22 | +0.96 | 22.8% | 159 | 22.8% | -0.04 | — | — | 4.80 | — |
| — | 7.00 | 11.50 | 9.25 | +0.96 | 21.9% | 160 | 21.9% | -0.04 | — | — | 4.80 | — |
| — | 6.00 | 10.90 | 8.45 | +0.94 | 21.1% | 161 | 21.1% | -0.06 | — | — | 0.76 | — |
| — | 5.65 | 10.00 | 7.83 | +0.93 | 20.3% | 162 | 20.3% | -0.07 | — | — | 4.80 | — |
| — | 4.55 | 9.45 | 7.00 | +0.92 | 19.9% | 162.5 | 19.9% | -0.08 | 2.52 | 0.05 | 5.00 | — |
| — | 4.00 | 8.80 | 6.40 | +0.91 | 19.5% | 163 | 19.5% | -0.09 | — | — | 4.80 | — |
| — | 3.00 | 7.90 | 5.45 | +0.88 | 18.8% | 164 | 18.8% | -0.12 | — | — | 1.27 | — |
| — | 2.11 | 7.00 | 4.55 | +0.85 | 18.2% | 165 | 18.2% | -0.15 | 2.50 | 0.01 | 5.00 | — |
| — | 1.50 | 6.30 | 3.90 | +0.81 | 17.7% | 166 | 17.7% | -0.20 | 0.66 | 0.56 | 0.75 | — |
| — | 0.88 | 5.50 | 3.19 | +0.75 | 17.3% | 167 | 17.3% | -0.25 | — | — | 1.15 | — |
| — | 0.25 | 5.00 | 2.62 | +0.72 | 17.2% | 167.5 | 17.2% | -0.28 | 2.33 | 0.27 | 4.40 | — |
| — | 1.11 | 5.00 | 3.06 | +0.69 | 17.1% | 168 | 17.1% | -0.32 | 2.20 | 0.50 | 3.90 | — |
| — | 1.02 | 4.95 | 2.98 | +0.61 | 17.1% | 169 | 17.1% | -0.40 | 2.25 | 0.60 | 3.90 | — |
| — | — | 4.80 | — | +0.53 | 17.2% | 170 | 17.2% | -0.48 | 2.90 | 0.79 | 5.00 | — |
| — | 0.18 | 5.00 | 2.59 | +0.44 | 17.5% | 171 | 17.5% | -0.56 | 2.71 | 0.41 | 5.00 | — |
| — | — | 4.45 | — | +0.36 | 17.9% | 172 | 17.9% | -0.65 | 3.48 | 1.01 | 5.95 | — |
| — | 0.10 | 5.00 | 2.55 | +0.32 | 18.1% | 172.5 | 18.1% | -0.69 | 3.95 | 1.50 | 6.40 | — |
| — | — | 0.90 | — | +0.29 | 18.4% | 173 | 18.4% | -0.73 | 4.23 | 1.96 | 6.50 | — |
| — | 0.08 | 1.28 | 0.68 | +0.22 | 19.0% | 174 | 19.0% | -0.79 | 4.85 | 2.50 | 7.20 | — |
| — | 0.05 | 1.25 | 0.65 | +0.17 | 19.6% | 175 | 19.6% | -0.84 | 6.12 | 3.75 | 8.50 | — |
| — | — | 2.13 | — | +0.12 | 20.3% | 176 | 20.3% | -0.89 | 7.00 | 4.55 | 9.45 | — |
| — | — | 4.80 | — | +0.09 | 21.0% | 177 | 21.0% | -0.92 | 8.07 | 5.65 | 10.50 | — |
| — | — | 0.83 | — | +0.08 | 21.3% | 177.5 | 21.3% | -0.94 | 8.50 | 6.05 | 10.95 | — |
| — | — | 4.80 | — | +0.07 | 21.6% | 178 | 21.6% | -0.95 | 9.00 | 6.55 | 11.45 | — |
| — | — | 4.80 | — | +0.05 | 22.3% | 179 | 22.3% | -0.97 | 9.95 | 7.50 | 12.40 | — |
| — | — | 1.71 | — | +0.04 | 22.9% | 180 | 22.9% | -0.99 | 11.00 | 8.55 | 13.45 | — |
| — | — | 4.80 | — | +0.03 | 23.5% | 181 | 23.5% | -1.00 | 12.00 | 9.55 | 14.45 | — |
| — | — | 4.80 | — | +0.02 | 24.1% | 182 | 24.1% | -1.00 | 13.07 | 10.65 | 15.50 | — |
| — | — | 0.91 | — | +0.02 | 24.3% | 182.5 | 24.3% | -1.00 | 13.45 | 11.00 | 15.90 | — |
| — | — | 0.69 | — | +0.01 | 24.6% | 183 | 24.6% | -1.00 | 14.05 | 11.60 | 16.50 | — |
| — | — | 0.50 | — | +0.01 | 25.0% | 184 | 25.0% | -1.00 | 15.00 | 12.55 | 17.45 | — |
| — | — | 2.46 | — | +0.01 | 25.4% | 185 | 25.4% | -1.00 | 16.07 | 13.65 | 18.50 | — |
| — | — | 0.15 | — | +0.01 | 25.9% | 186 | 25.9% | -1.00 | 16.88 | 14.50 | 19.25 | — |
| — | — | 0.05 | — | +0.00 | 26.3% | 187 | 26.3% | -1.00 | 18.10 | 15.70 | 20.50 | — |
| — | — | 0.46 | — | +0.00 | 26.6% | 187.5 | 26.6% | -1.00 | 18.55 | 16.10 | 21.00 | — |
| — | — | 4.80 | — | +0.00 | 27.4% | 189 | 27.4% | -1.00 | 20.07 | 17.65 | 22.50 | — |
| — | — | 1.29 | — | +0.00 | 28.0% | 190 | 28.0% | -1.00 | 20.98 | 18.50 | 23.45 | — |
| — | — | 4.80 | — | +0.00 | 29.1% | 192 | 29.1% | -1.00 | 23.10 | 20.70 | 25.50 | — |
| — | — | 0.46 | — | +0.00 | 29.7% | 193 | 29.7% | -1.00 | 24.02 | 21.55 | 26.50 | — |
| — | — | 4.80 | — | +0.00 | 30.8% | 195 | 30.8% | -1.00 | 26.05 | 23.60 | 28.50 | — |
| — | — | 4.80 | — | +0.00 | 31.9% | 197 | 31.9% | -1.00 | 28.02 | 25.55 | 30.50 | — |
| — | — | 4.80 | — | — | — | 198 | — | — | 29.02 | 26.55 | 31.50 | — |
| — | — | 1.29 | — | +0.00 | 33.3% | 200 | — | — | 31.05 | 28.60 | 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.