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 | |
| — | 32.45 | 34.40 | 33.42 | +1.00 | 42.0% | 135 | 42.0% | -0.00 | — | — | 2.13 | — |
| — | 22.50 | 24.50 | 23.50 | +0.99 | 33.4% | 145 | 33.4% | -0.01 | — | — | 0.25 | — |
| — | 17.30 | 19.55 | 18.43 | +0.99 | 29.4% | 150 | 29.4% | -0.01 | — | — | 0.11 | — |
| — | 14.40 | 16.95 | 15.68 | +0.98 | 27.7% | 152.5 | 27.7% | -0.02 | — | — | 0.15 | — |
| — | — | — | — | — | — | 154 | — | — | — | — | — | — |
| — | 12.95 | 14.45 | 13.70 | +0.97 | 26.1% | 155 | 26.1% | -0.03 | 0.09 | 0.01 | 0.16 | — |
| — | — | — | — | — | — | 156 | — | — | — | — | — | — |
| 0 | 10.55 | 12.70 | 11.62 | +0.95 | 24.9% | 157 | 24.9% | -0.05 | 0.10 | 0.01 | 0.19 | 330 |
| 0 | 9.55 | 11.60 | 10.57 | +0.94 | 24.4% | 158 | 24.4% | -0.06 | 0.12 | 0.05 | 0.20 | 74 |
| 4 | 8.60 | 10.65 | 9.62 | +0.92 | 23.9% | 159 | 23.9% | -0.08 | 0.12 | 0.03 | 0.22 | 13 |
| 25 | 7.85 | 9.65 | 8.75 | +0.90 | 23.4% | 160 | 23.4% | -0.10 | 0.21 | 0.14 | 0.29 | — |
| — | 7.05 | 8.70 | 7.88 | +0.87 | 22.9% | 161 | 22.9% | -0.13 | — | — | 0.48 | — |
| — | 5.90 | 7.75 | 6.83 | +0.84 | 22.4% | 162 | 22.4% | -0.16 | 0.17 | 0.01 | 0.34 | — |
| — | 5.50 | 7.10 | 6.30 | +0.82 | 22.2% | 162.5 | 22.2% | -0.18 | 0.38 | 0.17 | 0.58 | — |
| — | 5.30 | 6.65 | 5.97 | +0.80 | 22.0% | 163 | 22.0% | -0.21 | 0.39 | 0.12 | 0.66 | — |
| — | 4.10 | 5.80 | 4.95 | +0.74 | 21.5% | 164 | 21.5% | -0.26 | 0.67 | 0.17 | 1.17 | — |
| — | 3.65 | 4.90 | 4.28 | +0.68 | 21.0% | 165 | 21.0% | -0.33 | 0.56 | 0.26 | 0.87 | — |
| 0 | 2.47 | 4.15 | 3.31 | +0.61 | 20.6% | 166 | 20.6% | -0.40 | 0.90 | 0.36 | 1.44 | — |
| — | 1.63 | 3.40 | 2.52 | +0.53 | 20.2% | 167 | 20.2% | -0.48 | 1.08 | 0.65 | 1.52 | — |
| — | 2.21 | 3.10 | 2.65 | +0.49 | 20.1% | 167.5 | 20.1% | -0.52 | 1.34 | 0.93 | 1.76 | — |
| — | 1.94 | 2.51 | 2.23 | +0.45 | 19.9% | 168 | 19.9% | -0.56 | 1.48 | 0.91 | 2.04 | — |
| — | 1.28 | 2.10 | 1.69 | +0.36 | 19.6% | 169 | 19.6% | -0.64 | 2.53 | 1.51 | 3.55 | — |
| — | 1.17 | 1.57 | 1.37 | +0.30 | 19.3% | 170 | 19.3% | -0.71 | 2.33 | 2.01 | 2.66 | — |
| — | 0.74 | 1.17 | 0.95 | +0.23 | 19.2% | 171 | 19.2% | -0.77 | 3.45 | 2.80 | 4.10 | — |
| — | 0.32 | 0.93 | 0.62 | +0.18 | 19.1% | 172 | 19.1% | -0.83 | 4.15 | 3.30 | 5.00 | — |
| — | 0.01 | 0.68 | 0.34 | +0.16 | 19.0% | 172.5 | 19.0% | -0.85 | 4.67 | 3.85 | 5.50 | — |
| — | 0.14 | 0.55 | 0.34 | +0.14 | 19.0% | 173 | 19.0% | -0.87 | 4.97 | 4.30 | 5.65 | — |
| — | 0.04 | 0.59 | 0.32 | +0.10 | 19.1% | 174 | 19.1% | -0.91 | 5.62 | 5.05 | 6.20 | — |
| — | 0.12 | 0.31 | 0.21 | +0.08 | 19.2% | 175 | 19.2% | -0.94 | 6.70 | 5.75 | 7.65 | — |
| — | 0.08 | 0.40 | 0.24 | +0.06 | 19.4% | 176 | 19.4% | -0.96 | 7.67 | 6.75 | 8.60 | — |
| — | 0.05 | 0.23 | 0.14 | +0.05 | 19.6% | 177 | 19.6% | -0.97 | 8.95 | 7.75 | 10.15 | — |
| — | 0.01 | 0.72 | 0.36 | +0.04 | 19.7% | 177.5 | 19.7% | -0.98 | 9.50 | 8.35 | 10.65 | — |
| — | 0.01 | 0.32 | 0.17 | +0.03 | 19.9% | 178 | 19.9% | -0.99 | 9.90 | 8.65 | 11.15 | — |
| — | 0.01 | 0.28 | 0.14 | +0.03 | 20.2% | 179 | 20.2% | -0.99 | 10.78 | 9.40 | 12.15 | — |
| — | 0.01 | 0.35 | 0.18 | +0.02 | 20.5% | 180 | 20.5% | -1.00 | 11.93 | 10.70 | 13.15 | — |
| — | — | 0.42 | — | +0.02 | 20.9% | 181 | 20.9% | -1.00 | 12.03 | 10.50 | 13.55 | — |
| — | 0.01 | 0.87 | 0.44 | +0.01 | 21.2% | 182 | 21.2% | -1.00 | 13.68 | 12.80 | 14.55 | — |
| — | — | 1.16 | — | +0.01 | 21.4% | 182.5 | 21.4% | -1.00 | 14.38 | 13.10 | 15.65 | — |
| — | — | 0.27 | — | +0.01 | 21.6% | 183 | 21.6% | -1.00 | 14.90 | 13.65 | 16.15 | — |
| — | — | 1.15 | — | +0.01 | 21.9% | 184 | 21.9% | -1.00 | 15.90 | 14.65 | 17.15 | — |
| — | — | 0.97 | — | +0.01 | 22.3% | 185 | 22.3% | -1.00 | 16.98 | 15.80 | 18.15 | — |
| — | — | 1.16 | — | +0.01 | 22.7% | 186 | 22.7% | -1.00 | 18.00 | 16.85 | 19.15 | — |
| — | — | 1.15 | — | +0.00 | 23.1% | 187 | 23.1% | -1.00 | 19.00 | 17.85 | 20.15 | — |
| — | — | 1.15 | — | +0.00 | 23.3% | 187.5 | 23.3% | -1.00 | 19.45 | 18.20 | 20.70 | — |
| — | — | 0.96 | — | +0.00 | 24.0% | 189 | 24.0% | -1.00 | 20.95 | 19.75 | 22.15 | — |
| — | — | 0.95 | — | +0.00 | 24.4% | 190 | 24.4% | -1.00 | 21.93 | 20.70 | 23.15 | — |
| — | — | 1.15 | — | +0.00 | 25.3% | 192 | 25.3% | -1.00 | 23.93 | 22.70 | 25.15 | — |
| — | — | 0.95 | — | +0.00 | 25.8% | 193 | 25.8% | -1.00 | 24.93 | 23.70 | 26.15 | — |
| — | — | 0.97 | — | +0.00 | 26.7% | 195 | 26.7% | -1.00 | 26.88 | 25.60 | 28.15 | — |
| — | — | 1.15 | — | +0.00 | 29.0% | 200 | 29.0% | -1.00 | 31.88 | 30.60 | 33.15 | — |
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.