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 | |
| — | 26.80 | 31.75 | 29.27 | +1.00 | 46.1% | 140 | 46.1% | -0.00 | — | — | 0.65 | — |
| — | 16.35 | 21.25 | 18.80 | +1.00 | 38.6% | 150 | 38.6% | -0.00 | — | — | 4.80 | — |
| — | 14.20 | 19.10 | 16.65 | +0.99 | 38.1% | 152.5 | 38.1% | -0.01 | — | — | 1.03 | — |
| — | 11.55 | 16.45 | 14.00 | +0.99 | 35.5% | 155 | 35.5% | -0.01 | 1.48 | 0.01 | 2.94 | — |
| — | 10.55 | 15.45 | 13.00 | +0.99 | 34.2% | 156 | 34.2% | -0.01 | 0.56 | 0.01 | 1.12 | — |
| — | 9.50 | 14.35 | 11.93 | +0.99 | 32.9% | 157 | 32.9% | -0.01 | 2.48 | 0.01 | 4.95 | — |
| — | 8.50 | 13.40 | 10.95 | +0.98 | 31.6% | 158 | 31.6% | -0.02 | — | — | 4.80 | — |
| — | 7.50 | 12.40 | 9.95 | +0.98 | 30.3% | 159 | 30.3% | -0.02 | — | — | 4.80 | — |
| — | 6.55 | 11.40 | 8.97 | +0.97 | 29.2% | 160 | 29.2% | -0.03 | — | — | 1.34 | — |
| — | 5.60 | 10.50 | 8.05 | +0.97 | 28.1% | 161 | 28.1% | -0.03 | — | — | 1.76 | — |
| — | 4.70 | 9.60 | 7.15 | +0.95 | 27.0% | 162 | 27.0% | -0.05 | — | — | 4.80 | — |
| — | 4.10 | 9.00 | 6.55 | +0.95 | 26.4% | 162.5 | 26.4% | -0.05 | 2.52 | 0.05 | 5.00 | — |
| — | 3.70 | 8.60 | 6.15 | +0.94 | 25.9% | 163 | 25.9% | -0.06 | — | — | 1.88 | — |
| — | 2.45 | 7.35 | 4.90 | +0.92 | 24.8% | 164 | 24.8% | -0.08 | — | — | 1.52 | — |
| — | 2.06 | 7.00 | 4.53 | +0.89 | 23.8% | 165 | 23.8% | -0.11 | — | — | 2.14 | — |
| — | 1.06 | 5.95 | 3.50 | +0.85 | 22.9% | 166 | 22.9% | -0.15 | — | — | 0.66 | — |
| — | 0.26 | 5.20 | 2.73 | +0.80 | 22.3% | 167 | 22.3% | -0.21 | 0.80 | 0.67 | 0.93 | — |
| — | 0.56 | 5.45 | 3.00 | +0.76 | 22.1% | 167.5 | 22.1% | -0.24 | — | — | 4.80 | — |
| — | — | 4.25 | — | +0.73 | 21.9% | 168 | 21.9% | -0.27 | 1.39 | 0.41 | 2.36 | — |
| — | — | 4.80 | — | +0.65 | 21.9% | 169 | 21.9% | -0.35 | — | — | 4.80 | — |
| — | 0.01 | 5.00 | 2.50 | +0.56 | 22.1% | 170 | 22.1% | -0.44 | — | — | 4.80 | — |
| — | — | 2.13 | — | +0.46 | 22.6% | 171 | 22.6% | -0.55 | — | — | 4.80 | — |
| — | — | 0.75 | — | +0.36 | 23.3% | 172 | 23.3% | -0.65 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.32 | 23.6% | 172.5 | 23.6% | -0.69 | 4.38 | 1.91 | 6.85 | — |
| — | — | 2.00 | — | +0.27 | 24.0% | 173 | 24.0% | -0.74 | 4.60 | 2.30 | 6.90 | — |
| — | — | 1.65 | — | +0.20 | 24.8% | 174 | 24.8% | -0.81 | 5.43 | 2.96 | 7.90 | — |
| — | 0.05 | 1.17 | 0.61 | +0.15 | 25.6% | 175 | 25.6% | -0.86 | 6.28 | 3.85 | 8.70 | — |
| — | — | 0.15 | — | +0.11 | 26.3% | 176 | 26.3% | -0.90 | 7.12 | 4.75 | 9.50 | — |
| — | — | 1.11 | — | +0.08 | 27.1% | 177 | 27.1% | -0.93 | 8.28 | 5.85 | 10.70 | — |
| — | — | 4.80 | — | +0.07 | 27.4% | 177.5 | 27.4% | -0.94 | 9.00 | 6.55 | 11.45 | — |
| — | — | 1.10 | — | +0.06 | 27.8% | 178 | 27.8% | -0.95 | 9.32 | 6.90 | 11.75 | — |
| — | — | 0.71 | — | +0.05 | 28.4% | 179 | 28.4% | -0.97 | 10.25 | 7.80 | 12.70 | — |
| — | — | 4.80 | — | +0.04 | 29.0% | 180 | 29.0% | -0.98 | 11.15 | 8.70 | 13.60 | — |
| — | — | 4.80 | — | +0.03 | 29.7% | 181 | 29.7% | -0.99 | 12.47 | 10.05 | 14.90 | — |
| — | — | 4.80 | — | +0.02 | 30.3% | 182 | 30.3% | -0.99 | 13.45 | 11.00 | 15.90 | — |
| — | — | 1.83 | — | +0.02 | 30.7% | 182.5 | 30.7% | -1.00 | 13.75 | 11.30 | 16.20 | — |
| — | — | 0.68 | — | +0.02 | 31.0% | 183 | 31.0% | -1.00 | 14.45 | 12.00 | 16.90 | — |
| — | — | 2.82 | — | +0.01 | 31.6% | 184 | 31.6% | -1.00 | 15.38 | 12.95 | 17.80 | — |
| — | — | 4.80 | — | +0.01 | 32.2% | 185 | 32.2% | -1.00 | 16.40 | 13.95 | 18.85 | — |
| — | — | 0.65 | — | +0.01 | 32.7% | 186 | 32.7% | -1.00 | 17.35 | 14.90 | 19.80 | — |
| — | — | 0.58 | — | +0.01 | 33.4% | 187 | 33.4% | -1.00 | 18.38 | 15.95 | 20.80 | — |
| — | — | 0.68 | — | +0.01 | 33.7% | 187.5 | 33.7% | -1.00 | 18.75 | 16.60 | 20.90 | — |
| — | — | 2.81 | — | +0.00 | 34.7% | 189 | 34.7% | -1.00 | 20.20 | 17.75 | 22.65 | — |
| — | — | 0.02 | — | +0.00 | 35.4% | 190 | 35.4% | -1.00 | 21.48 | 19.00 | 23.95 | — |
| — | — | 0.02 | — | +0.00 | 37.0% | 192 | 37.0% | -1.00 | 23.07 | 20.70 | 25.45 | — |
| — | — | 0.02 | — | +0.00 | 37.9% | 193 | 37.9% | -1.00 | 24.27 | 21.80 | 26.75 | — |
| — | — | 0.02 | — | +0.00 | 39.6% | 195 | 39.6% | -1.00 | 26.10 | 23.60 | 28.60 | — |
| — | — | 0.02 | — | +0.00 | 41.4% | 197 | 41.4% | -1.00 | 28.12 | 25.85 | 30.40 | — |
| — | — | 0.02 | — | +0.00 | 42.4% | 198 | 42.4% | -1.00 | 29.18 | 26.70 | 31.65 | — |
| — | — | 4.80 | — | +0.00 | 44.2% | 200 | 44.2% | -1.00 | 31.12 | 28.70 | 33.55 | — |
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.