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 | |
| — | 31.75 | 34.45 | 33.10 | +1.00 | 64.9% | 135 | 64.9% | -0.00 | — | — | 2.13 | — |
| — | 22.35 | 24.25 | 23.30 | +1.00 | 54.9% | 145 | 54.9% | -0.00 | — | — | 0.22 | — |
| — | 18.00 | 19.55 | 18.77 | +1.00 | 49.3% | 150 | 49.3% | -0.00 | — | — | 0.02 | — |
| — | 14.85 | 16.75 | 15.80 | +0.99 | 46.6% | 152.5 | 46.6% | -0.01 | — | — | 0.09 | — |
| — | 12.15 | 14.20 | 13.18 | +0.98 | 44.1% | 155 | 44.1% | -0.02 | — | — | 0.76 | — |
| — | 11.15 | 13.20 | 12.18 | +0.98 | 43.1% | 156 | 43.1% | -0.02 | — | — | 0.24 | — |
| — | 10.15 | 12.30 | 11.22 | +0.98 | 42.2% | 157 | 42.2% | -0.02 | — | — | 0.08 | — |
| — | 9.35 | 11.20 | 10.28 | +0.97 | 41.2% | 158 | 41.2% | -0.03 | — | — | 0.18 | — |
| — | 9.05 | 10.20 | 9.62 | +0.96 | 40.4% | 159 | 40.4% | -0.04 | — | — | 0.09 | — |
| — | 6.80 | 9.25 | 8.03 | +0.95 | 39.5% | 160 | 39.5% | -0.04 | — | — | 0.26 | — |
| — | 6.40 | 8.25 | 7.33 | +0.94 | 38.6% | 161 | 38.6% | -0.06 | 0.06 | 0.01 | 0.10 | — |
| — | 6.00 | 7.30 | 6.65 | +0.92 | 37.6% | 162 | 37.6% | -0.08 | — | — | 0.27 | — |
| — | 5.20 | 7.20 | 6.20 | +0.90 | 37.0% | 162.5 | 37.0% | -0.10 | — | — | 0.14 | — |
| — | 4.75 | 6.35 | 5.55 | +0.89 | 36.4% | 163 | 36.4% | -0.11 | 0.07 | 0.01 | 0.14 | — |
| — | 3.80 | 5.40 | 4.60 | +0.84 | 35.1% | 164 | 35.1% | -0.16 | 0.09 | 0.02 | 0.15 | — |
| — | 2.63 | 4.35 | 3.49 | +0.76 | 33.4% | 165 | 33.4% | -0.25 | 0.15 | 0.01 | 0.30 | — |
| — | 1.63 | 3.45 | 2.54 | +0.66 | 31.4% | 166 | 31.4% | -0.35 | 0.14 | 0.01 | 0.26 | — |
| — | 1.47 | 2.38 | 1.93 | +0.52 | 29.1% | 167 | 29.1% | -0.50 | 0.34 | 0.01 | 0.68 | — |
| — | 0.73 | 2.00 | 1.36 | +0.44 | 28.0% | 167.5 | 28.0% | -0.57 | 0.58 | 0.09 | 1.07 | — |
| — | 0.77 | 1.61 | 1.19 | +0.37 | 26.9% | 168 | 26.9% | -0.63 | 0.52 | 0.22 | 0.82 | — |
| — | 0.37 | 0.91 | 0.64 | +0.26 | 25.2% | 169 | 25.2% | -0.74 | 1.14 | 0.58 | 1.70 | — |
| — | 0.15 | 0.60 | 0.38 | +0.17 | 24.2% | 170 | 24.2% | -0.83 | 1.47 | 1.18 | 1.76 | — |
| — | — | 0.23 | — | +0.11 | 24.2% | 171 | 24.2% | -0.90 | 2.49 | 1.99 | 2.99 | — |
| — | 0.01 | 0.14 | 0.07 | +0.07 | 24.9% | 172 | 24.9% | -0.94 | 3.67 | 2.84 | 4.50 | — |
| — | 0.01 | 0.23 | 0.12 | +0.06 | 25.4% | 172.5 | 25.4% | -0.95 | 4.20 | 3.20 | 5.20 | — |
| — | — | 0.23 | — | +0.04 | 26.0% | 173 | 26.0% | -0.96 | 4.90 | 3.50 | 6.30 | — |
| — | — | 0.26 | — | +0.02 | 27.0% | 174 | 27.0% | -0.98 | 5.92 | 4.55 | 7.30 | — |
| — | — | 0.43 | — | +0.01 | 27.8% | 175 | 27.8% | -1.00 | 6.92 | 5.55 | 8.30 | — |
| — | — | 0.02 | — | +0.01 | 28.3% | 176 | 28.3% | -1.00 | 7.95 | 6.75 | 9.15 | — |
| — | — | 0.02 | — | +0.00 | 28.5% | 177 | 28.5% | -1.00 | 8.93 | 7.70 | 10.15 | — |
| — | — | 0.02 | — | +0.00 | 28.6% | 177.5 | 28.6% | -1.00 | 9.50 | 8.35 | 10.65 | — |
| — | — | 0.02 | — | +0.00 | 28.6% | 178 | 28.6% | -1.00 | 9.95 | 8.70 | 11.20 | — |
| — | — | 0.02 | — | +0.00 | 28.6% | 179 | 28.6% | -1.00 | 10.93 | 9.70 | 12.15 | — |
| — | — | 0.02 | — | +0.00 | 28.6% | 180 | 28.6% | -1.00 | 11.93 | 10.80 | 13.05 | — |
| — | — | 0.02 | — | +0.00 | 28.7% | 181 | 28.7% | -1.00 | 12.85 | 11.70 | 14.00 | — |
| — | — | 0.02 | — | +0.00 | 28.8% | 182 | 28.8% | -1.00 | 13.43 | 12.80 | 14.05 | — |
| — | — | 0.02 | — | +0.00 | 28.8% | 182.5 | 28.8% | -1.00 | 14.53 | 13.30 | 15.75 | — |
| — | — | 0.02 | — | +0.00 | 28.9% | 183 | 28.9% | -1.00 | 14.95 | 13.75 | 16.15 | — |
| — | — | 0.02 | — | +0.00 | 29.1% | 184 | 29.1% | -1.00 | 15.97 | 14.75 | 17.20 | — |
| — | — | 0.02 | — | +0.00 | 29.3% | 185 | 29.3% | -1.00 | 17.00 | 15.80 | 18.20 | — |
| — | — | 0.02 | — | +0.00 | 29.6% | 186 | 29.6% | -1.00 | 17.88 | 16.70 | 19.05 | — |
| — | — | 0.02 | — | +0.00 | 29.9% | 187 | 29.9% | -1.00 | 19.02 | 17.80 | 20.25 | — |
| — | — | 0.02 | — | +0.00 | 30.1% | 187.5 | 30.1% | -1.00 | 19.45 | 18.10 | 20.80 | — |
| — | — | 0.02 | — | +0.00 | 30.7% | 189 | 30.7% | -1.00 | 20.95 | 19.60 | 22.30 | — |
| — | — | 0.02 | — | +0.00 | 31.2% | 190 | 31.2% | -1.00 | — | — | — | — |
| — | — | 0.02 | — | +0.00 | 32.3% | 192 | 32.3% | -1.00 | 23.98 | 22.70 | 25.25 | — |
| — | — | 0.02 | — | +0.00 | 33.0% | 193 | 33.0% | -1.00 | 25.00 | 23.70 | 26.30 | — |
| — | — | 0.02 | — | +0.00 | 34.4% | 195 | 34.4% | -1.00 | 27.05 | 25.80 | 28.30 | — |
| — | — | 0.02 | — | +0.00 | 36.0% | 197 | 36.0% | -1.00 | 28.93 | 27.55 | 30.30 | — |
| — | — | 0.02 | — | +0.00 | 37.0% | 198 | 37.0% | -1.00 | 29.93 | 28.55 | 31.30 | — |
| — | — | 2.12 | — | +0.00 | 39.0% | 200 | 39.0% | -1.00 | 31.93 | 30.55 | 33.30 | — |
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.