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 | |
| — | 26.95 | 31.90 | 29.43 | +1.00 | 41.5% | 140 | 41.5% | -0.00 | — | — | 0.69 | — |
| — | 16.70 | 21.60 | 19.15 | +0.99 | 30.2% | 150 | 30.2% | -0.01 | — | — | 0.75 | — |
| — | 14.15 | 19.05 | 16.60 | +0.99 | 27.7% | 152.5 | 27.7% | -0.01 | — | — | 4.80 | — |
| — | 11.65 | 16.50 | 14.07 | +0.98 | 25.6% | 155 | 25.6% | -0.02 | — | — | 1.30 | — |
| — | 9.65 | 14.55 | 12.10 | +0.97 | 24.1% | 157 | 24.1% | -0.03 | — | — | 4.80 | — |
| — | 8.70 | 13.60 | 11.15 | +0.96 | 23.5% | 158 | 23.5% | -0.04 | — | — | 4.80 | — |
| — | 7.55 | 12.45 | 10.00 | +0.95 | 22.9% | 159 | 22.9% | -0.05 | — | — | 4.80 | — |
| — | 6.50 | 11.40 | 8.95 | +0.94 | 22.3% | 160 | 22.3% | -0.06 | — | — | 4.80 | — |
| — | 5.90 | 10.80 | 8.35 | +0.92 | 21.8% | 161 | 21.8% | -0.08 | — | — | 4.80 | — |
| — | 5.25 | 10.10 | 7.67 | +0.91 | 21.3% | 162 | 21.3% | -0.10 | — | — | 4.80 | — |
| — | 4.45 | 9.35 | 6.90 | +0.89 | 21.1% | 162.5 | 21.1% | -0.11 | — | — | 2.18 | — |
| — | 4.50 | 9.35 | 6.92 | +0.88 | 20.9% | 163 | 20.9% | -0.12 | — | — | 4.80 | — |
| — | 3.45 | 8.20 | 5.83 | +0.85 | 20.5% | 164 | 20.5% | -0.15 | 0.94 | 0.05 | 1.82 | — |
| — | 2.56 | 7.50 | 5.03 | +0.82 | 20.2% | 165 | 20.2% | -0.18 | — | — | 1.06 | — |
| — | 2.06 | 7.00 | 4.53 | +0.78 | 20.0% | 166 | 20.0% | -0.22 | — | — | 4.80 | — |
| — | 1.01 | 5.95 | 3.48 | +0.73 | 19.8% | 167 | 19.8% | -0.27 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.70 | 19.7% | 167.5 | 19.7% | -0.30 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.68 | 19.6% | 168 | 19.6% | -0.33 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.62 | 19.6% | 169 | 19.6% | -0.39 | — | — | 3.30 | — |
| — | — | 4.80 | — | +0.55 | 19.5% | 170 | 19.5% | -0.45 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.49 | 19.6% | 171 | 19.6% | -0.52 | 3.43 | 0.96 | 5.90 | — |
| — | — | 4.00 | — | +0.42 | 19.7% | 172 | 19.7% | -0.59 | 4.28 | 1.81 | 6.75 | — |
| — | — | 4.80 | — | +0.39 | 19.8% | 172.5 | 19.8% | -0.62 | 4.58 | 2.11 | 7.05 | — |
| — | — | 2.33 | — | +0.36 | 19.9% | 173 | 19.9% | -0.65 | 5.08 | 2.61 | 7.55 | — |
| — | — | 4.80 | — | +0.30 | 20.1% | 174 | 20.1% | -0.71 | 5.90 | 3.45 | 8.35 | — |
| — | — | 4.80 | — | +0.24 | 20.4% | 175 | 20.4% | -0.77 | 6.40 | 3.95 | 8.85 | — |
| — | — | 2.25 | — | +0.20 | 20.7% | 176 | 20.7% | -0.82 | 7.30 | 4.85 | 9.75 | — |
| — | — | 3.00 | — | +0.16 | 21.1% | 177 | 21.1% | -0.86 | 8.50 | 6.25 | 10.75 | — |
| — | — | 4.80 | — | +0.14 | 21.3% | 177.5 | 21.3% | -0.88 | 8.70 | 6.25 | 11.15 | — |
| — | — | 4.80 | — | +0.12 | 21.5% | 178 | 21.5% | -0.90 | 9.20 | 6.75 | 11.65 | — |
| — | — | 1.27 | — | +0.10 | 22.0% | 179 | 22.0% | -0.93 | 9.80 | 7.35 | 12.25 | — |
| — | — | 4.80 | — | +0.08 | 22.5% | 180 | 22.5% | -0.95 | 11.15 | 8.70 | 13.60 | — |
| — | — | 1.16 | — | +0.06 | 23.0% | 181 | 23.0% | -0.97 | 12.25 | 9.80 | 14.70 | — |
| — | — | 1.05 | — | +0.05 | 23.6% | 182 | 23.6% | -0.98 | 13.43 | 11.00 | 15.85 | — |
| — | 0.04 | 1.50 | 0.77 | +0.04 | 23.9% | 182.5 | 23.9% | -0.99 | 13.95 | 11.50 | 16.40 | — |
| — | — | 4.80 | — | +0.04 | 24.1% | 183 | 24.1% | -1.00 | 14.38 | 11.95 | 16.80 | — |
| — | — | 4.80 | — | +0.03 | 24.8% | 184 | 24.8% | -1.00 | 15.40 | 12.95 | 17.85 | — |
| — | — | 4.80 | — | +0.02 | 25.4% | 185 | 25.4% | -1.00 | 16.30 | 13.85 | 18.75 | — |
| — | — | 4.80 | — | +0.02 | 26.0% | 186 | 26.0% | -1.00 | 17.25 | 14.80 | 19.70 | — |
| — | — | 4.80 | — | +0.01 | 26.7% | 187 | 26.7% | -1.00 | 17.90 | 15.45 | 20.35 | — |
| — | — | 0.85 | — | +0.01 | 27.0% | 187.5 | 27.0% | -1.00 | 18.85 | 16.40 | 21.30 | — |
| — | — | 4.80 | — | +0.01 | 28.1% | 189 | 28.1% | -1.00 | 20.45 | 18.00 | 22.90 | — |
| — | — | 4.80 | — | +0.01 | 28.8% | 190 | 28.8% | -1.00 | 21.18 | 18.70 | 23.65 | — |
| — | — | 4.80 | — | +0.01 | 30.2% | 192 | 30.2% | -1.00 | 23.43 | 20.95 | 25.90 | — |
| — | — | 1.77 | — | +0.00 | 30.9% | 193 | 30.9% | -1.00 | 24.43 | 21.95 | 26.90 | — |
| — | — | 0.76 | — | +0.00 | 32.3% | 195 | 32.3% | -1.00 | 26.52 | 24.05 | 29.00 | — |
| — | — | 4.80 | — | +0.00 | 35.4% | 200 | 35.4% | -1.00 | 31.23 | 28.75 | 33.70 | — |
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.