Spot 168.42
· 364 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 23:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.95 | 34.15 | 33.05 | +1.00 | 42.3% | 135 | 42.3% | +0.00 | — | — | 0.10 | — |
| — | 21.50 | 25.25 | 23.38 | +1.00 | 34.3% | 145 | 34.3% | +0.00 | — | — | 2.13 | — |
| — | 14.20 | 17.95 | 16.07 | +1.00 | 29.6% | 152.5 | 29.6% | -0.00 | — | — | 2.13 | — |
| — | 12.15 | 15.50 | 13.82 | +1.00 | 28.8% | 154 | 28.8% | -0.00 | — | — | 1.35 | — |
| — | 11.80 | 15.50 | 13.65 | +1.00 | 28.3% | 155 | 28.3% | -0.00 | — | — | 0.02 | — |
| — | 10.35 | 14.45 | 12.40 | +1.00 | 27.8% | 156 | — | — | — | — | 0.02 | — |
| — | 9.35 | 13.60 | 11.47 | — | — | 157 | — | — | — | — | 0.02 | — |
| — | 8.55 | 12.55 | 10.55 | — | — | 158 | — | — | — | — | 0.02 | — |
| — | 7.15 | 11.25 | 9.20 | — | — | 159 | — | — | — | — | 0.02 | — |
| — | 6.20 | 9.20 | 7.70 | — | — | 160 | — | — | — | — | 0.02 | — |
| — | 5.75 | 9.45 | 7.60 | — | — | 161 | — | — | — | — | 2.24 | — |
| — | 4.20 | 8.15 | 6.17 | — | — | 162 | — | — | — | — | 0.64 | — |
| — | 3.95 | 7.50 | 5.72 | — | — | 162.5 | — | — | — | — | 0.15 | — |
| — | 3.10 | 7.35 | 5.22 | — | — | 163 | — | — | — | — | 0.74 | — |
| — | 3.00 | 6.55 | 4.78 | — | — | 164 | 25.0% | -0.09 | — | — | 1.11 | — |
| — | 1.69 | 5.25 | 3.47 | +0.84 | 24.7% | 165 | — | — | — | — | 0.75 | — |
| — | 0.93 | 3.40 | 2.17 | +0.75 | 24.3% | 166 | 24.3% | -0.25 | — | — | 1.01 | — |
| — | — | 2.53 | — | +0.63 | 23.9% | 167 | 23.9% | -0.37 | 0.81 | 0.05 | 1.57 | — |
| — | — | 3.10 | — | +0.56 | 23.7% | 167.5 | 23.7% | -0.44 | — | — | 1.71 | — |
| — | — | 1.50 | — | +0.49 | 23.5% | 168 | 23.5% | -0.51 | 0.99 | 0.08 | 1.90 | — |
| — | — | 2.29 | — | +0.33 | 23.3% | 169 | 23.3% | -0.67 | 1.27 | 0.01 | 2.54 | — |
| — | 0.07 | 0.29 | 0.18 | +0.21 | 23.5% | 170 | 23.5% | -0.80 | 1.40 | 0.80 | 2.00 | — |
| — | — | 0.91 | — | +0.12 | 24.5% | 171 | 24.5% | -0.89 | 2.73 | 1.15 | 4.30 | — |
| — | — | 0.15 | — | +0.07 | 26.4% | 172 | 26.4% | -0.94 | 3.88 | 2.10 | 5.65 | — |
| — | — | 0.45 | — | +0.05 | 27.5% | 172.5 | 27.5% | -0.96 | 4.29 | 2.43 | 6.15 | — |
| — | — | 0.84 | — | +0.04 | 28.7% | 173 | 28.7% | -0.97 | 4.58 | 2.66 | 6.50 | — |
| — | 0.01 | 0.45 | 0.23 | +0.02 | 30.8% | 174 | 30.8% | -0.99 | 5.50 | 3.50 | 7.50 | — |
| — | 0.01 | 0.28 | 0.14 | +0.01 | 31.6% | 175 | 31.6% | -1.00 | 6.65 | 5.00 | 8.30 | — |
| — | — | 0.99 | — | +0.01 | 30.9% | 176 | 30.9% | -1.00 | 7.60 | 5.70 | 9.50 | — |
| — | — | 0.74 | — | +0.00 | 29.2% | 177 | 29.2% | -1.00 | 9.25 | 7.90 | 10.60 | — |
| — | — | 0.22 | — | +0.00 | 28.1% | 177.5 | 28.1% | -1.00 | 9.32 | 7.50 | 11.15 | — |
| — | — | 0.63 | — | +0.00 | 27.2% | 178 | 27.2% | -1.00 | 10.18 | 8.90 | 11.45 | — |
| — | — | 0.02 | — | +0.00 | 25.7% | 179 | 25.7% | -1.00 | 10.47 | 8.40 | 12.55 | — |
| — | — | 0.02 | — | +0.00 | 24.9% | 180 | 24.9% | -1.00 | 11.57 | 9.65 | 13.50 | — |
| — | — | 0.02 | — | +0.00 | 24.6% | 181 | 24.6% | -1.00 | 13.03 | 11.35 | 14.70 | — |
| — | — | 0.02 | — | +0.00 | 24.6% | 182 | 24.6% | -1.00 | 13.82 | 11.95 | 15.70 | — |
| — | — | 0.02 | — | +0.00 | 24.7% | 182.5 | 24.7% | -1.00 | 14.05 | 12.25 | 15.85 | — |
| — | — | 0.02 | — | +0.00 | 24.8% | 183 | 24.8% | -1.00 | 14.55 | 12.60 | 16.50 | — |
| — | — | 0.02 | — | +0.00 | 25.0% | 184 | 25.0% | -1.00 | 16.30 | 15.10 | 17.50 | — |
| — | — | 0.02 | — | +0.00 | 25.2% | 185 | 25.2% | -1.00 | 17.02 | 15.35 | 18.70 | — |
| — | — | 0.02 | — | +0.00 | 25.5% | 186 | 25.5% | -1.00 | 17.70 | 15.60 | 19.80 | — |
| — | — | 0.02 | — | +0.00 | 25.8% | 187 | 25.8% | -1.00 | 19.02 | 17.35 | 20.70 | — |
| — | — | 0.02 | — | +0.00 | 26.0% | 188 | 26.0% | -1.00 | 19.93 | 17.95 | 21.90 | — |
| — | — | 0.02 | — | +0.00 | 26.7% | 190 | 26.7% | -1.00 | 21.45 | 19.80 | 23.10 | — |
| — | — | 0.02 | — | +0.00 | 27.0% | 191 | 27.0% | -1.00 | 23.25 | 21.80 | 24.70 | — |
| — | — | 0.02 | — | +0.00 | 27.8% | 193 | 27.8% | -1.00 | 24.57 | 22.85 | 26.30 | — |
| — | — | 0.72 | — | +0.00 | 28.6% | 195 | 28.6% | -1.00 | 26.62 | 24.75 | 28.50 | — |
| — | — | 0.72 | — | +0.00 | 30.7% | 200 | — | — | 31.57 | 29.65 | 33.50 | — |
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.