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 | |
| — | 35.05 | 40.00 | 37.52 | +0.93 | 26.2% | 135 | 26.2% | -0.07 | 2.48 | 0.01 | 4.95 | — |
| — | 30.60 | 35.50 | 33.05 | +0.91 | 24.9% | 140 | 24.9% | -0.10 | 2.48 | 0.01 | 4.95 | — |
| — | 26.00 | 31.00 | 28.50 | +0.88 | 23.7% | 145 | 23.7% | -0.13 | 2.48 | 0.01 | 4.95 | — |
| — | 22.00 | 26.75 | 24.38 | +0.84 | 22.6% | 150 | 22.6% | -0.17 | 2.48 | 0.01 | 4.95 | — |
| — | 18.00 | 22.90 | 20.45 | +0.79 | 21.7% | 155 | 21.7% | -0.22 | 3.83 | 2.50 | 5.15 | — |
| — | 14.10 | 19.00 | 16.55 | +0.73 | 20.9% | 160 | 20.9% | -0.28 | 3.38 | 2.00 | 4.75 | — |
| — | — | — | — | — | — | 161 | — | — | — | — | — | — |
| — | — | — | — | — | — | 162 | — | — | — | — | — | — |
| — | — | — | — | — | — | 163 | — | — | — | — | — | — |
| — | — | — | — | — | — | 164 | — | — | — | — | — | — |
| — | 11.00 | 15.80 | 13.40 | +0.66 | 20.3% | 165 | 20.3% | -0.35 | 6.40 | 4.00 | 8.80 | — |
| — | 10.05 | 14.95 | 12.50 | +0.65 | 20.1% | 166 | 20.1% | -0.37 | 6.55 | 4.10 | 9.00 | — |
| — | 9.50 | 14.35 | 11.93 | +0.63 | 20.0% | 167 | 20.0% | -0.39 | 7.05 | 4.60 | 9.50 | — |
| — | 9.00 | 13.90 | 11.45 | +0.62 | 19.9% | 168 | 19.9% | -0.40 | 7.42 | 5.00 | 9.85 | — |
| — | 8.50 | 13.40 | 10.95 | +0.60 | 19.8% | 169 | 19.8% | -0.42 | 7.47 | 5.50 | 9.45 | — |
| — | 8.00 | 12.40 | 10.20 | +0.58 | 19.7% | 170 | 19.7% | -0.44 | 8.40 | 6.00 | 10.80 | — |
| — | 8.05 | 12.00 | 10.03 | +0.57 | 19.6% | 171 | 19.6% | -0.46 | 8.85 | 6.50 | 11.20 | — |
| — | 6.60 | 11.50 | 9.05 | +0.55 | 19.6% | 172 | 19.6% | -0.47 | 9.25 | 7.00 | 11.50 | — |
| — | — | — | — | — | — | 173 | — | — | — | — | — | — |
| — | 5.60 | 10.50 | 8.05 | +0.52 | 19.4% | 174 | 19.4% | -0.51 | 10.38 | 8.00 | 12.75 | — |
| — | — | — | — | — | — | 175 | — | — | — | — | — | — |
| — | 5.00 | 9.75 | 7.38 | +0.48 | 19.3% | 176 | 19.3% | -0.55 | 11.45 | 9.00 | 13.90 | — |
| — | — | — | — | — | — | 177 | — | — | — | — | — | — |
| — | 4.00 | 8.00 | 6.00 | +0.42 | 19.0% | 180 | — | — | 13.95 | 11.50 | 16.40 | — |
| — | 2.06 | 7.00 | 4.53 | +0.35 | 18.8% | 184 | 18.8% | -0.70 | 16.45 | 14.00 | 18.90 | — |
| — | 0.50 | 4.95 | 2.73 | +0.28 | 18.7% | 189 | 18.7% | -0.80 | 20.55 | 18.10 | 23.00 | — |
| — | 0.10 | 4.95 | 2.52 | +0.21 | 18.6% | 194 | 18.6% | -0.89 | 25.02 | 22.55 | 27.50 | — |
| — | — | 4.80 | — | +0.15 | 18.7% | 200 | 18.7% | -0.98 | 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.