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 | 35.90 | 33.92 | +0.99 | 31.4% | 135 | 31.4% | -0.01 | — | — | 2.16 | — |
| — | 21.70 | 26.05 | 23.88 | +0.98 | 27.1% | 145 | 27.1% | -0.03 | — | — | 1.82 | — |
| — | 14.60 | 18.65 | 16.62 | +0.93 | 24.0% | 152.5 | 24.0% | -0.07 | — | — | 1.90 | — |
| — | 13.00 | 17.25 | 15.12 | +0.91 | 23.5% | 154 | 23.5% | -0.09 | 0.57 | 0.08 | 1.07 | — |
| — | 12.10 | 16.40 | 14.25 | +0.90 | 23.1% | 155 | 23.1% | -0.10 | — | — | 2.74 | — |
| — | 11.70 | 14.80 | 13.25 | +0.89 | 22.8% | 156 | 22.8% | -0.12 | 1.50 | 0.15 | 2.84 | — |
| — | 10.50 | 14.50 | 12.50 | +0.87 | 22.5% | 157 | 22.5% | -0.13 | 1.60 | 0.25 | 2.95 | — |
| — | 10.45 | 13.60 | 12.03 | +0.86 | 22.3% | 157.5 | 22.3% | -0.14 | — | — | 2.55 | — |
| — | 9.75 | 13.15 | 11.45 | +0.85 | 22.2% | 158 | 22.2% | -0.15 | 1.32 | 0.01 | 2.63 | — |
| — | 8.90 | 12.25 | 10.57 | +0.83 | 21.9% | 159 | 21.9% | -0.17 | — | — | 3.25 | — |
| — | 8.20 | 12.10 | 10.15 | +0.81 | 21.6% | 160 | 21.6% | -0.20 | 1.62 | 0.20 | 3.05 | — |
| — | 7.15 | 11.25 | 9.20 | +0.78 | 21.4% | 161 | 21.4% | -0.22 | — | — | 2.94 | — |
| — | 6.65 | 9.90 | 8.28 | +0.75 | 21.2% | 162 | 21.2% | -0.25 | 2.23 | 0.91 | 3.55 | — |
| — | 6.35 | 9.65 | 8.00 | +0.74 | 21.0% | 162.5 | 21.0% | -0.27 | 2.02 | 0.40 | 3.65 | — |
| — | 5.30 | 9.55 | 7.42 | +0.72 | 20.9% | 163 | 20.9% | -0.28 | 1.91 | 0.01 | 3.80 | — |
| — | 5.20 | 7.95 | 6.58 | +0.69 | 20.8% | 164 | 20.8% | -0.32 | 2.08 | 0.01 | 4.15 | — |
| — | 4.20 | 7.40 | 5.80 | +0.65 | 20.6% | 165 | 20.6% | -0.36 | 1.94 | 0.78 | 3.10 | — |
| 2 | 3.20 | 6.50 | 4.85 | +0.61 | 20.4% | 166 | 20.4% | -0.39 | 2.74 | 0.68 | 4.80 | — |
| — | 3.30 | 5.95 | 4.62 | +0.57 | 20.3% | 167 | 20.3% | -0.44 | 3.92 | 2.65 | 5.20 | — |
| — | 2.09 | 6.65 | 4.37 | +0.55 | 20.2% | 167.5 | 20.2% | -0.46 | 3.08 | 0.85 | 5.30 | — |
| — | 2.04 | 6.30 | 4.17 | +0.53 | 20.2% | 168 | 20.2% | -0.48 | 2.98 | 1.26 | 4.70 | — |
| — | 1.12 | 4.95 | 3.04 | +0.49 | 20.1% | 169 | 20.1% | -0.52 | 3.87 | 1.73 | 6.00 | — |
| — | 0.67 | 5.15 | 2.91 | +0.45 | 20.0% | 170 | 20.0% | -0.56 | 4.00 | 2.35 | 5.65 | — |
| — | 0.48 | 4.75 | 2.62 | +0.41 | 20.0% | 171 | 20.0% | -0.61 | 5.20 | 4.15 | 6.25 | — |
| — | 0.23 | 4.40 | 2.31 | +0.37 | 19.9% | 172 | 19.9% | -0.65 | 5.53 | 3.40 | 7.65 | — |
| — | 0.28 | 4.25 | 2.27 | +0.35 | 19.9% | 172.5 | 19.9% | -0.67 | 6.55 | 5.10 | 8.00 | — |
| — | 0.01 | 4.05 | 2.03 | +0.33 | 19.9% | 173 | 19.9% | -0.69 | 6.33 | 4.25 | 8.40 | — |
| — | — | 3.75 | — | +0.29 | 19.9% | 174 | 19.9% | -0.73 | 6.90 | 4.90 | 8.90 | — |
| — | 0.25 | 3.20 | 1.73 | +0.26 | 20.0% | 175 | 20.0% | -0.76 | 7.65 | 5.55 | 9.75 | — |
| — | — | 3.35 | — | +0.23 | 20.0% | 176 | 20.0% | -0.79 | 8.75 | 6.80 | 10.70 | — |
| — | — | 3.15 | — | +0.20 | 20.1% | 177 | 20.1% | -0.82 | 9.43 | 7.35 | 11.50 | — |
| — | 0.30 | 3.10 | 1.70 | +0.19 | 20.1% | 177.5 | 20.1% | -0.84 | 9.85 | 7.70 | 12.00 | — |
| — | 0.37 | 1.30 | 0.83 | +0.17 | 20.2% | 178 | 20.2% | -0.85 | 10.12 | 8.05 | 12.20 | — |
| — | — | 2.35 | — | +0.15 | 20.3% | 179 | 20.3% | -0.88 | 10.88 | 8.95 | 12.80 | — |
| — | — | 2.17 | — | +0.13 | 20.4% | 180 | 20.4% | -0.90 | 12.05 | 9.90 | 14.20 | — |
| — | — | 2.22 | — | +0.11 | 20.5% | 181 | 20.5% | -0.92 | 13.05 | 11.10 | 15.00 | — |
| — | — | 2.20 | — | +0.10 | 20.7% | 182 | 20.7% | -0.94 | 13.70 | 11.80 | 15.60 | — |
| — | — | 1.45 | — | +0.09 | 20.8% | 182.5 | 20.8% | -0.94 | 14.35 | 12.20 | 16.50 | — |
| — | 0.01 | 0.79 | 0.40 | +0.09 | 20.8% | 183 | 20.8% | -0.95 | 14.82 | 12.65 | 17.00 | — |
| — | — | 2.06 | — | +0.07 | 21.0% | 184 | 21.0% | -0.97 | 16.00 | 14.15 | 17.85 | — |
| — | — | 1.95 | — | +0.06 | 21.2% | 185 | 21.2% | -0.98 | 16.85 | 14.70 | 19.00 | — |
| — | — | 1.10 | — | +0.03 | 22.4% | 190 | 22.4% | -1.00 | 21.70 | 19.45 | 23.95 | — |
| — | — | 1.69 | — | — | — | 195 | 23.8% | -1.00 | 26.95 | 24.95 | 28.95 | — |
| — | — | 2.19 | — | +0.01 | 25.3% | 200 | 25.3% | -1.00 | 31.80 | 29.65 | 33.95 | — |
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.