Spot 168.78
· 364 contratti su 5 scadenze
· fonte ibkr
· catturata 28/09 23:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.20 | 32.15 | 29.68 | +0.99 | 31.1% | 140 | 31.1% | -0.01 | — | — | 0.93 | — |
| — | 17.75 | 22.60 | 20.18 | +0.96 | 25.8% | 150 | 25.8% | -0.04 | — | — | 1.18 | — |
| — | 15.05 | 19.95 | 17.50 | +0.95 | 24.7% | 152.5 | 24.7% | -0.05 | — | — | 2.00 | — |
| — | 12.70 | 17.60 | 15.15 | +0.92 | 23.6% | 155 | 23.6% | -0.08 | 0.66 | 0.12 | 1.20 | — |
| — | 10.85 | 15.75 | 13.30 | +0.90 | 22.8% | 157 | 22.8% | -0.10 | — | — | 4.80 | — |
| — | 10.20 | 15.10 | 12.65 | +0.89 | 22.5% | 158 | 22.5% | -0.11 | — | — | 1.57 | — |
| — | 8.95 | 13.85 | 11.40 | +0.87 | 22.1% | 159 | 22.1% | -0.13 | — | — | 4.80 | — |
| — | 8.25 | 13.15 | 10.70 | +0.85 | 21.8% | 160 | 21.8% | -0.15 | 2.83 | 0.70 | 4.95 | — |
| — | 7.55 | 12.45 | 10.00 | +0.83 | 21.5% | 161 | 21.5% | -0.17 | 1.52 | 0.60 | 2.45 | — |
| — | 6.85 | 11.75 | 9.30 | +0.81 | 21.2% | 162 | 21.2% | -0.19 | — | — | 4.80 | — |
| — | 5.95 | 10.85 | 8.40 | +0.80 | 21.0% | 162.5 | 21.0% | -0.20 | — | — | 4.05 | — |
| — | 5.70 | 10.55 | 8.12 | +0.79 | 20.9% | 163 | 20.9% | -0.21 | — | — | 4.80 | — |
| — | 4.85 | 9.75 | 7.30 | +0.76 | 20.6% | 164 | 20.6% | -0.24 | — | — | 4.35 | — |
| — | 4.30 | 9.15 | 6.72 | +0.73 | 20.4% | 165 | 20.4% | -0.27 | — | — | 4.80 | — |
| — | 3.75 | 7.70 | 5.72 | +0.70 | 20.1% | 166 | 20.1% | -0.30 | 2.67 | 0.40 | 4.95 | — |
| — | 2.70 | 6.85 | 4.78 | +0.67 | 19.9% | 167 | 19.9% | -0.34 | 2.55 | 0.15 | 4.95 | — |
| — | 3.05 | 6.55 | 4.80 | +0.65 | 19.8% | 167.5 | 19.8% | -0.36 | 2.98 | 0.51 | 5.45 | 3 |
| 0 | 2.05 | 6.55 | 4.30 | +0.63 | 19.7% | 168 | 19.7% | -0.37 | — | — | 4.80 | 183 |
| — | 0.56 | 5.45 | 3.00 | +0.59 | 19.6% | 169 | 19.6% | -0.41 | 3.43 | 0.96 | 5.90 | — |
| — | 0.15 | 4.90 | 2.52 | +0.56 | 19.4% | 170 | 19.4% | -0.45 | 5.12 | 3.05 | 7.20 | — |
| — | 0.05 | 4.95 | 2.50 | +0.52 | 19.3% | 171 | 19.3% | -0.49 | 4.63 | 2.16 | 7.10 | — |
| — | — | 4.80 | — | +0.48 | 19.2% | 172 | 19.2% | -0.54 | 4.83 | 3.20 | 6.45 | — |
| — | — | 4.80 | — | +0.46 | 19.2% | 172.5 | 19.2% | -0.56 | 5.30 | 3.00 | 7.60 | — |
| — | 0.01 | 4.95 | 2.48 | +0.44 | 19.1% | 173 | 19.1% | -0.58 | 5.50 | 3.05 | 7.95 | — |
| — | — | 4.45 | — | +0.40 | 19.1% | 174 | 19.1% | -0.62 | 6.60 | 4.15 | 9.05 | — |
| — | 0.50 | 4.95 | 2.73 | +0.36 | 19.1% | 175 | 19.1% | -0.66 | 7.60 | 5.15 | 10.05 | — |
| — | — | 4.80 | — | +0.32 | 19.1% | 176 | 19.1% | -0.70 | 8.18 | 5.75 | 10.60 | — |
| — | — | 4.80 | — | +0.29 | 19.1% | 177 | 19.1% | -0.74 | 8.65 | 6.20 | 11.10 | — |
| — | — | 4.80 | — | +0.27 | 19.1% | 177.5 | 19.1% | -0.75 | 9.15 | 6.70 | 11.60 | — |
| — | — | 4.80 | — | +0.25 | 19.1% | 178 | 19.1% | -0.77 | 9.75 | 7.30 | 12.20 | — |
| — | — | 4.80 | — | +0.22 | 19.1% | 179 | 19.1% | -0.81 | 10.55 | 8.10 | 13.00 | — |
| — | 0.60 | 4.95 | 2.77 | +0.19 | 19.2% | 180 | 19.2% | -0.84 | 11.25 | 8.80 | 13.70 | — |
| — | — | 4.80 | — | +0.17 | 19.3% | 181 | 19.3% | -0.86 | 12.30 | 9.85 | 14.75 | — |
| — | — | 2.46 | — | +0.15 | 19.4% | 182 | 19.4% | -0.89 | 12.45 | 10.00 | 14.90 | — |
| — | — | 1.93 | — | +0.14 | 19.5% | 182.5 | 19.5% | -0.90 | 13.75 | 11.30 | 16.20 | — |
| — | — | 4.80 | — | +0.13 | 19.5% | 183 | 19.5% | -0.91 | 13.47 | 11.05 | 15.90 | — |
| — | — | 4.80 | — | +0.11 | 19.7% | 184 | 19.7% | -0.93 | 15.47 | 13.05 | 17.90 | — |
| — | — | 4.80 | — | +0.09 | 19.8% | 185 | 19.8% | -0.95 | 16.32 | 13.90 | 18.75 | — |
| — | — | 4.80 | — | +0.08 | 20.0% | 186 | 20.0% | -0.96 | 17.35 | 14.90 | 19.80 | — |
| — | — | 4.80 | — | +0.07 | 20.3% | 187.5 | 20.3% | -0.98 | 18.90 | 16.45 | 21.35 | — |
| — | — | 4.80 | — | +0.05 | 20.9% | 190 | 20.9% | -1.00 | 21.27 | 18.80 | 23.75 | — |
| — | — | 4.80 | — | +0.03 | 22.3% | 195 | 22.3% | -1.00 | 26.43 | 23.95 | 28.90 | — |
| — | — | 4.80 | — | +0.02 | 23.9% | 200 | 23.9% | -1.00 | 31.27 | 28.80 | 33.75 | — |
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.