Spot 168.83
· 378 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 23:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.95 | 35.80 | 34.38 | +0.98 | 31.7% | 135 | 31.7% | -0.02 | — | — | 0.27 | — |
| — | 22.90 | 25.30 | 24.10 | +0.96 | 27.6% | 145 | 27.6% | -0.04 | 0.23 | 0.06 | 0.40 | — |
| — | 18.05 | 20.20 | 19.12 | +0.94 | 25.6% | 150 | 25.6% | -0.06 | 0.36 | 0.14 | 0.59 | — |
| — | 15.65 | 18.00 | 16.82 | +0.92 | 24.6% | 152.5 | 24.6% | -0.08 | 0.47 | 0.31 | 0.63 | — |
| — | — | — | — | — | — | 154 | — | — | — | — | — | — |
| — | 13.60 | 15.50 | 14.55 | +0.89 | 23.7% | 155 | 23.7% | -0.11 | 0.73 | 0.32 | 1.15 | — |
| — | — | — | — | — | — | 156 | — | — | — | — | — | — |
| — | 11.65 | 13.45 | 12.55 | +0.85 | 23.0% | 157 | 23.0% | -0.15 | 0.86 | 0.51 | 1.22 | — |
| — | 10.70 | 12.55 | 11.62 | +0.83 | 22.7% | 158 | 22.7% | -0.17 | 0.94 | 0.51 | 1.36 | — |
| — | 9.85 | 11.70 | 10.78 | +0.81 | 22.4% | 159 | 22.4% | -0.19 | 1.03 | 0.45 | 1.61 | — |
| — | 9.30 | 11.25 | 10.28 | +0.79 | 22.1% | 160 | 22.1% | -0.22 | 1.07 | 0.72 | 1.43 | — |
| — | 8.55 | 9.90 | 9.22 | +0.76 | 21.8% | 161 | 21.8% | -0.24 | 1.40 | 1.04 | 1.75 | — |
| — | 7.70 | 9.40 | 8.55 | +0.73 | 21.5% | 162 | 21.5% | -0.27 | 1.53 | 1.15 | 1.91 | — |
| — | 7.15 | 8.75 | 7.95 | +0.71 | 21.4% | 162.5 | 21.4% | -0.29 | 1.63 | 0.95 | 2.31 | — |
| — | 6.85 | 8.35 | 7.60 | +0.70 | 21.3% | 163 | 21.3% | -0.31 | 1.69 | 1.46 | 1.91 | — |
| — | 5.80 | 7.60 | 6.70 | +0.66 | 21.0% | 164 | 21.0% | -0.34 | 2.62 | 1.53 | 3.70 | — |
| — | 5.35 | 7.00 | 6.17 | +0.62 | 20.8% | 165 | 20.8% | -0.38 | 2.26 | 1.90 | 2.62 | — |
| — | 4.55 | 6.20 | 5.38 | +0.58 | 20.5% | 166 | 20.5% | -0.42 | 2.92 | 2.25 | 3.60 | — |
| — | 4.75 | 5.45 | 5.10 | +0.54 | 20.3% | 167 | 20.3% | -0.47 | 2.83 | 2.42 | 3.25 | — |
| — | 3.40 | 5.15 | 4.28 | +0.52 | 20.2% | 167.5 | 20.2% | -0.49 | 3.50 | 2.70 | 4.30 | — |
| — | 3.15 | 4.80 | 3.98 | +0.50 | 20.1% | 168 | 20.1% | -0.51 | 3.46 | 2.76 | 4.15 | — |
| — | 3.05 | 4.20 | 3.62 | +0.45 | 19.9% | 169 | 19.9% | -0.56 | 3.75 | 3.30 | 4.20 | — |
| — | 2.66 | 3.75 | 3.21 | +0.41 | 19.8% | 170 | 19.8% | -0.60 | 4.35 | 3.70 | 5.00 | — |
| — | 1.87 | 3.25 | 2.56 | +0.37 | 19.6% | 171 | 19.6% | -0.64 | 5.10 | 4.20 | 6.00 | — |
| — | 1.80 | 2.76 | 2.28 | +0.33 | 19.5% | 172 | 19.5% | -0.69 | 5.65 | 4.70 | 6.60 | — |
| — | 1.40 | 2.63 | 2.02 | +0.31 | 19.4% | 172.5 | 19.4% | -0.71 | 5.90 | 4.85 | 6.95 | — |
| — | 1.25 | 2.40 | 1.82 | +0.29 | 19.3% | 173 | 19.3% | -0.73 | 6.38 | 5.50 | 7.25 | — |
| — | 1.06 | 2.05 | 1.55 | +0.26 | 19.2% | 174 | 19.2% | -0.76 | 6.88 | 6.35 | 7.40 | — |
| — | 0.60 | 1.91 | 1.25 | +0.22 | 19.1% | 175 | 19.1% | -0.80 | 7.70 | 6.75 | 8.65 | — |
| — | 0.78 | 1.55 | 1.17 | +0.19 | 19.1% | 176 | 19.1% | -0.83 | 8.57 | 7.70 | 9.45 | — |
| — | 0.78 | 1.53 | 1.16 | +0.17 | 19.0% | 177 | 19.0% | -0.86 | 9.30 | 8.40 | 10.20 | — |
| — | 0.70 | 1.40 | 1.05 | +0.15 | 19.0% | 177.5 | 19.0% | -0.88 | 9.53 | 8.45 | 10.60 | — |
| — | 0.52 | 1.16 | 0.84 | +0.14 | 19.0% | 178 | 19.0% | -0.89 | 10.07 | 9.15 | 11.00 | — |
| — | 0.42 | 0.99 | 0.70 | +0.12 | 18.9% | 179 | 18.9% | -0.91 | 10.85 | 9.75 | 11.95 | — |
| — | 0.27 | 0.95 | 0.61 | +0.10 | 18.9% | 180 | 18.9% | -0.93 | 11.70 | 10.55 | 12.85 | — |
| — | 0.15 | 0.90 | 0.53 | +0.09 | 18.9% | 181 | 18.9% | -0.95 | 12.78 | 11.65 | 13.90 | — |
| — | 0.22 | 0.73 | 0.47 | +0.07 | 18.9% | 182 | 18.9% | -0.97 | 13.62 | 12.55 | 14.70 | — |
| — | 0.25 | 0.60 | 0.42 | +0.07 | 19.0% | 182.5 | 19.0% | -0.98 | 14.30 | 12.85 | 15.75 | — |
| — | 0.01 | 0.75 | 0.38 | +0.06 | 19.0% | 183 | 19.0% | -0.98 | 14.97 | 13.75 | 16.20 | — |
| — | 0.01 | 0.76 | 0.39 | +0.05 | 19.0% | 184 | 19.0% | -0.99 | 16.02 | 14.70 | 17.35 | — |
| — | 0.01 | 0.76 | 0.39 | +0.04 | 19.1% | 185 | 19.1% | -1.00 | 16.55 | 15.40 | 17.70 | — |
| — | 0.08 | 0.44 | 0.26 | +0.04 | 19.2% | 186 | 19.2% | -1.00 | 17.62 | 16.55 | 18.70 | — |
| — | 0.01 | 0.77 | 0.39 | +0.03 | 19.3% | 187.5 | 19.3% | -1.00 | 19.00 | 17.85 | 20.15 | — |
| — | 0.02 | 0.94 | 0.48 | +0.02 | 19.7% | 190 | 19.7% | -1.00 | 21.20 | 19.05 | 23.35 | — |
| — | — | 1.16 | — | +0.01 | 20.6% | 195 | 20.6% | -1.00 | 26.20 | 24.05 | 28.35 | — |
| — | — | 0.76 | — | +0.01 | 21.9% | 200 | 21.9% | -1.00 | 31.60 | 30.55 | 32.65 | — |
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.