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 | |
| — | 31.60 | 35.40 | 33.50 | +1.00 | 36.0% | 135 | 36.0% | -0.00 | — | — | 2.13 | — |
| — | 21.30 | 25.35 | 23.32 | +1.00 | 28.9% | 145 | 28.9% | -0.00 | — | — | 0.38 | — |
| — | 12.65 | 16.45 | 14.55 | +0.99 | 24.0% | 154 | 24.0% | -0.01 | — | — | 2.19 | — |
| — | 11.60 | 15.40 | 13.50 | +0.99 | 23.6% | 155 | 23.6% | -0.01 | — | — | 0.84 | — |
| — | 10.40 | 14.40 | 12.40 | +0.98 | 23.1% | 156 | 23.1% | -0.02 | — | — | 0.45 | — |
| — | 9.30 | 13.45 | 11.38 | +0.98 | 22.8% | 157 | 22.8% | -0.02 | — | — | 1.00 | — |
| — | 8.25 | 11.85 | 10.05 | +0.97 | 22.4% | 158 | 22.4% | -0.03 | — | — | 0.55 | — |
| — | 7.90 | 11.65 | 9.78 | +0.95 | 22.0% | 159 | 22.0% | -0.05 | — | — | 0.40 | — |
| — | 6.75 | 10.60 | 8.68 | +0.94 | 21.7% | 160 | 21.7% | -0.06 | — | — | 0.99 | — |
| — | 5.85 | 9.60 | 7.72 | +0.91 | 21.4% | 161 | 21.4% | -0.09 | 0.31 | 0.02 | 0.60 | — |
| — | 5.10 | 8.90 | 7.00 | +0.89 | 21.1% | 162 | 21.1% | -0.11 | — | — | 1.30 | — |
| — | 4.85 | 8.30 | 6.58 | +0.87 | 20.9% | 162.5 | 20.9% | -0.13 | — | — | 1.29 | — |
| — | 4.40 | 6.55 | 5.47 | +0.85 | 20.8% | 163 | 20.8% | -0.15 | 0.43 | 0.05 | 0.82 | — |
| — | 3.20 | 6.10 | 4.65 | +0.80 | 20.5% | 164 | 20.5% | -0.20 | 0.58 | 0.22 | 0.95 | — |
| — | 2.63 | 5.50 | 4.07 | +0.74 | 20.3% | 165 | 20.3% | -0.26 | — | — | 1.66 | — |
| — | 1.52 | 5.00 | 3.26 | +0.67 | 20.0% | 166 | 20.0% | -0.33 | 1.03 | 0.01 | 2.05 | — |
| — | 1.45 | 4.00 | 2.73 | +0.59 | 19.8% | 167 | 19.8% | -0.41 | 1.38 | 0.72 | 2.04 | — |
| — | 0.99 | 3.85 | 2.42 | +0.55 | 19.7% | 167.5 | 19.7% | -0.45 | 1.74 | 1.21 | 2.27 | — |
| — | 0.06 | 3.50 | 1.78 | +0.51 | 19.6% | 168 | 19.6% | -0.49 | 1.43 | 0.21 | 2.65 | — |
| — | 0.54 | 2.77 | 1.66 | +0.43 | 19.4% | 169 | 19.4% | -0.58 | 2.14 | 0.68 | 3.60 | — |
| — | 0.22 | 1.63 | 0.93 | +0.34 | 19.4% | 170 | 19.4% | -0.67 | 3.19 | 2.18 | 4.20 | — |
| — | — | 1.92 | — | +0.27 | 19.3% | 171 | 19.3% | -0.73 | 3.73 | 2.75 | 4.70 | — |
| — | 0.01 | 1.53 | 0.77 | +0.21 | 19.4% | 172 | 19.4% | -0.80 | 4.00 | 2.34 | 5.65 | — |
| — | 0.20 | 1.26 | 0.73 | +0.19 | 19.4% | 172.5 | 19.4% | -0.82 | 4.47 | 2.90 | 6.05 | — |
| — | 0.07 | 1.44 | 0.76 | +0.16 | 19.5% | 173 | 19.5% | -0.85 | 5.22 | 3.25 | 7.20 | — |
| — | 0.05 | 0.89 | 0.47 | +0.13 | 19.6% | 174 | 19.6% | -0.89 | 5.83 | 4.35 | 7.30 | — |
| — | 0.05 | 0.63 | 0.34 | +0.10 | 19.8% | 175 | 19.8% | -0.92 | 6.85 | 5.35 | 8.35 | — |
| — | — | 0.95 | — | +0.08 | 20.0% | 176 | 20.0% | -0.94 | 8.07 | 6.95 | 9.20 | — |
| — | — | 0.48 | — | +0.06 | 20.1% | 177 | 20.1% | -0.96 | 8.97 | 7.05 | 10.90 | — |
| — | 0.05 | 0.57 | 0.31 | +0.05 | 20.2% | 177.5 | 20.2% | -0.97 | 9.35 | 7.25 | 11.45 | — |
| — | — | 0.89 | — | +0.04 | 20.2% | 178 | 20.2% | -0.97 | 9.90 | 7.80 | 12.00 | — |
| — | — | 0.76 | — | +0.03 | 20.3% | 179 | 20.3% | -0.99 | 10.78 | 8.55 | 13.00 | — |
| — | — | 0.33 | — | +0.02 | 20.4% | 180 | 20.4% | -1.00 | 11.68 | 9.75 | 13.60 | — |
| — | — | 0.14 | — | +0.02 | 20.4% | 181 | 20.4% | -1.00 | 12.50 | 10.45 | 14.55 | — |
| — | — | 0.48 | — | +0.01 | 20.6% | 182 | 20.6% | -1.00 | 13.65 | 11.80 | 15.50 | — |
| — | — | 0.75 | — | +0.01 | 20.7% | 183 | 20.7% | -1.00 | 14.72 | 13.05 | 16.40 | — |
| — | — | 0.87 | — | +0.00 | 20.9% | 184 | 20.9% | -1.00 | 15.88 | 13.80 | 17.95 | — |
| — | — | 1.44 | — | +0.00 | 21.1% | 185 | 21.1% | -1.00 | 16.62 | 14.90 | 18.35 | — |
| — | — | 0.92 | — | +0.00 | 21.3% | 186 | 21.3% | -1.00 | 17.75 | 15.95 | 19.55 | — |
| — | — | 1.15 | — | +0.00 | 21.5% | 187 | 21.5% | -1.00 | 18.62 | 16.70 | 20.55 | — |
| — | — | 1.00 | — | +0.00 | 21.7% | 188 | 21.7% | -1.00 | 19.68 | 17.80 | 21.55 | — |
| — | — | 1.15 | — | +0.00 | 22.2% | 190 | 22.2% | -1.00 | 21.70 | 19.85 | 23.55 | — |
| — | — | 1.15 | — | +0.00 | 22.5% | 191 | 22.5% | -1.00 | 22.85 | 20.75 | 24.95 | — |
| — | — | 1.16 | — | +0.00 | 23.1% | 193 | 23.1% | -1.00 | 24.55 | 22.70 | 26.40 | — |
| — | — | 1.15 | — | +0.00 | 23.7% | 195 | 23.7% | -1.00 | 26.93 | 24.90 | 28.95 | — |
| — | — | 1.16 | — | +0.00 | 24.0% | 196 | 24.0% | -1.00 | 27.62 | 25.70 | 29.55 | — |
| — | — | 1.15 | — | +0.00 | 24.7% | 198 | 24.7% | -1.00 | 29.55 | 27.75 | 31.35 | — |
| — | — | 1.16 | — | +0.00 | 25.4% | 200 | 25.4% | -1.00 | 31.55 | 29.60 | 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.