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 | |
| — | 32.05 | 37.00 | 34.52 | — | — | 135 | 35.4% | -0.01 | — | — | 4.80 | — |
| — | 22.50 | 26.95 | 24.73 | — | — | 145 | — | — | — | — | 0.68 | — |
| — | 17.50 | 22.40 | 19.95 | +0.96 | 26.0% | 150 | — | — | — | — | 0.57 | — |
| — | — | — | — | — | — | 152.5 | — | — | — | — | — | — |
| — | 12.55 | 17.45 | 15.00 | — | — | 155 | 23.3% | -0.07 | — | — | 0.85 | — |
| — | — | — | — | — | — | 157 | — | — | — | — | — | — |
| — | 9.55 | 14.45 | 12.00 | +0.90 | 21.8% | 158 | 21.8% | -0.10 | — | — | 1.33 | — |
| — | 9.00 | 13.70 | 11.35 | +0.88 | 21.4% | 159 | 21.4% | -0.12 | — | — | 2.40 | — |
| — | 8.15 | 13.00 | 10.57 | +0.87 | 20.9% | 160 | 20.9% | -0.13 | 0.58 | 0.16 | 1.01 | — |
| — | 7.05 | 11.95 | 9.50 | +0.85 | 20.5% | 161 | 20.5% | -0.15 | — | — | 3.45 | — |
| — | 6.25 | 11.00 | 8.62 | +0.83 | 20.1% | 162 | 20.1% | -0.18 | — | — | 4.80 | — |
| — | 6.00 | 10.50 | 8.25 | +0.81 | 20.0% | 162.5 | 20.0% | -0.19 | — | — | 4.80 | — |
| — | 5.50 | 10.25 | 7.88 | +0.80 | 19.8% | 163 | 19.8% | -0.20 | 1.37 | 0.62 | 2.12 | — |
| — | 4.50 | 9.40 | 6.95 | +0.77 | 19.4% | 164 | 19.4% | -0.23 | 1.25 | 0.42 | 2.07 | — |
| — | 4.00 | 8.50 | 6.25 | +0.74 | 19.1% | 165 | 19.1% | -0.26 | 1.71 | 0.47 | 2.94 | — |
| — | 3.05 | 7.95 | 5.50 | +0.71 | 18.8% | 166 | 18.8% | -0.30 | 2.48 | 0.01 | 4.95 | — |
| — | 2.85 | 7.50 | 5.17 | +0.67 | 18.6% | 167 | 18.6% | -0.34 | 2.11 | 0.92 | 3.30 | — |
| — | 2.66 | 7.00 | 4.83 | +0.65 | 18.4% | 167.5 | 18.4% | -0.36 | 2.70 | 0.40 | 5.00 | — |
| — | 2.71 | 6.50 | 4.61 | +0.63 | 18.3% | 168 | 18.3% | -0.38 | 3.40 | 1.94 | 4.85 | — |
| — | 2.72 | 6.00 | 4.36 | +0.58 | 18.1% | 169 | 18.1% | -0.42 | 2.52 | 0.50 | 4.55 | — |
| — | 1.19 | 4.70 | 2.94 | +0.54 | 17.9% | 170 | 17.9% | -0.47 | 4.33 | 2.85 | 5.80 | — |
| — | 0.35 | 4.95 | 2.65 | +0.49 | 17.8% | 171 | 17.8% | -0.52 | 3.98 | 1.51 | 6.45 | — |
| — | 0.01 | 4.95 | 2.48 | +0.45 | 17.6% | 172 | 17.6% | -0.56 | 4.94 | 2.88 | 7.00 | — |
| — | 0.29 | 4.10 | 2.19 | +0.42 | 17.6% | 172.5 | 17.6% | -0.59 | 4.92 | 2.50 | 7.35 | — |
| — | — | 4.80 | — | +0.40 | 17.6% | 173 | 17.6% | -0.61 | 5.45 | 3.00 | 7.90 | — |
| — | 0.87 | 2.77 | 1.82 | +0.36 | 17.5% | 174 | 17.5% | -0.66 | 6.05 | 3.60 | 8.50 | — |
| — | — | 3.05 | — | +0.31 | 17.5% | 175 | 17.5% | -0.70 | 6.83 | 4.50 | 9.15 | — |
| — | — | 4.80 | — | +0.28 | 17.4% | 176 | 17.4% | -0.75 | 7.55 | 5.10 | 10.00 | — |
| — | — | 4.80 | — | +0.24 | 17.5% | 177 | 17.5% | -0.79 | 8.45 | 6.00 | 10.90 | — |
| — | 0.01 | 4.95 | 2.48 | +0.22 | 17.5% | 177.5 | 17.5% | -0.80 | 8.95 | 6.50 | 11.40 | — |
| — | — | 4.80 | — | +0.21 | 17.5% | 178 | 17.5% | -0.82 | 9.43 | 7.00 | 11.85 | — |
| — | — | 4.80 | — | +0.17 | 17.6% | 179 | 17.6% | -0.86 | 10.25 | 8.00 | 12.50 | — |
| — | — | 4.10 | — | +0.15 | 17.7% | 180 | 17.7% | -0.88 | 10.95 | 8.50 | 13.40 | — |
| — | 0.01 | 4.95 | 2.48 | +0.13 | 17.8% | 181 | 17.8% | -0.91 | 11.95 | 9.50 | 14.40 | — |
| — | — | 4.80 | — | +0.11 | 18.0% | 182 | 18.0% | -0.93 | 13.00 | 10.55 | 15.45 | — |
| — | — | 4.80 | — | +0.10 | 18.1% | 182.5 | 18.1% | -0.94 | 13.47 | 11.05 | 15.90 | — |
| — | — | 4.80 | — | +0.09 | 18.2% | 183 | — | — | 14.00 | 11.55 | 16.45 | — |
| — | — | 1.93 | — | — | — | 184 | 18.4% | -0.97 | 14.75 | 12.50 | 17.00 | — |
| — | — | 0.53 | — | +0.06 | 18.6% | 185 | 18.6% | -0.99 | 16.07 | 13.65 | 18.50 | — |
| — | — | 4.80 | — | +0.05 | 18.9% | 186 | 18.9% | -0.99 | 17.15 | 14.80 | 19.50 | — |
| — | — | 1.16 | — | +0.05 | 19.1% | 187 | 19.1% | -1.00 | 18.10 | 15.70 | 20.50 | — |
| — | — | 4.80 | — | +0.04 | 19.3% | 187.5 | 19.3% | -1.00 | 18.50 | 16.05 | 20.95 | — |
| — | — | 4.80 | — | +0.03 | 19.8% | 189 | 19.8% | -1.00 | 20.02 | 17.55 | 22.50 | — |
| — | — | 4.80 | — | +0.03 | 20.2% | 190 | 20.2% | -1.00 | 20.98 | 18.50 | 23.45 | — |
| — | — | 4.80 | — | +0.02 | 21.0% | 192 | 21.0% | -1.00 | 22.98 | 20.50 | 25.45 | — |
| — | — | 4.80 | — | +0.02 | 21.5% | 193 | 21.5% | -1.00 | 23.98 | 21.50 | 26.45 | — |
| — | — | 4.80 | — | +0.01 | 22.5% | 195 | 22.5% | -1.00 | 25.98 | 23.50 | 28.45 | — |
| — | — | 4.80 | — | +0.01 | 25.4% | 200 | 25.4% | -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.