Spot 168.72
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 23:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.85 | 35.10 | 33.48 | +1.00 | 36.9% | 135 | — | — | — | — | 0.06 | — |
| — | 21.50 | 25.55 | 23.52 | — | — | 145 | — | — | — | — | 0.38 | — |
| — | 13.35 | 16.25 | 14.80 | — | — | 154 | — | — | — | — | 0.22 | — |
| — | 12.25 | 15.05 | 13.65 | — | — | 155 | — | — | — | — | 0.02 | — |
| — | 10.50 | 14.80 | 12.65 | — | — | 156 | — | — | — | — | 0.43 | — |
| — | 9.50 | 13.30 | 11.40 | — | — | 157 | — | — | — | — | 0.42 | — |
| — | 8.50 | 12.85 | 10.68 | — | — | 158 | — | — | — | — | 1.13 | — |
| — | 8.15 | 11.25 | 9.70 | — | — | 159 | — | — | — | — | 0.43 | — |
| — | 6.50 | 10.50 | 8.50 | — | — | 160 | — | — | — | — | 0.46 | — |
| — | 6.00 | 9.35 | 7.67 | — | — | 161 | — | — | — | — | 2.20 | — |
| — | 4.50 | 8.70 | 6.60 | — | — | 162 | — | — | — | — | 2.14 | — |
| — | 4.00 | 7.85 | 5.92 | — | — | 162.5 | — | — | — | — | 1.32 | — |
| — | 4.35 | 7.85 | 6.10 | — | — | 163 | — | — | — | — | 1.94 | — |
| — | 3.50 | 6.35 | 4.92 | — | — | 164 | — | — | 1.09 | 0.02 | 2.16 | — |
| — | 2.68 | 5.55 | 4.12 | — | — | 165 | — | — | 0.20 | 0.05 | 0.35 | — |
| — | 1.05 | 4.50 | 2.77 | — | — | 166 | — | — | — | — | 1.49 | — |
| — | 0.54 | 3.90 | 2.22 | — | — | 167 | — | — | — | — | 2.30 | — |
| — | 0.01 | 3.50 | 1.75 | — | — | 167.5 | — | — | 0.98 | 0.32 | 1.65 | — |
| — | 0.46 | 3.10 | 1.78 | — | — | 168 | — | — | — | — | 3.25 | — |
| — | 0.12 | 2.42 | 1.27 | — | — | 169 | — | — | — | — | 3.55 | — |
| — | 0.05 | 1.88 | 0.96 | — | — | 170 | — | — | 2.50 | 1.01 | 4.00 | — |
| — | — | 1.55 | — | — | — | 171 | — | — | 2.94 | 1.17 | 4.70 | — |
| — | 0.01 | 0.95 | 0.48 | — | — | 172 | — | — | 3.95 | 3.00 | 4.90 | — |
| — | — | 1.12 | — | — | — | 172.5 | — | — | 4.45 | 3.30 | 5.60 | — |
| — | 0.01 | 1.06 | 0.54 | — | — | 173 | — | — | 4.38 | 2.95 | 5.80 | — |
| — | — | 1.84 | — | — | — | 174 | — | — | 5.42 | 4.00 | 6.85 | — |
| — | — | 1.01 | — | — | — | 175 | — | — | 6.22 | 4.50 | 7.95 | — |
| — | — | 0.79 | — | — | — | 176 | — | — | 7.80 | 6.15 | 9.45 | — |
| — | — | 0.32 | — | — | — | 177 | — | — | 8.18 | 6.50 | 9.85 | — |
| — | — | 2.17 | — | — | — | 177.5 | — | — | 8.80 | 7.30 | 10.30 | — |
| — | — | 0.44 | — | — | — | 178 | — | — | 9.25 | 7.70 | 10.80 | — |
| — | 0.01 | 0.48 | 0.24 | — | — | 179 | — | — | 10.55 | 8.90 | 12.20 | — |
| — | — | 0.02 | — | — | — | 180 | — | — | 11.43 | 10.05 | 12.80 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 181 | — | — | 12.55 | 11.20 | 13.90 | — |
| — | — | 0.02 | — | — | — | 182 | — | — | 13.68 | 11.85 | 15.50 | — |
| — | — | 0.02 | — | — | — | 183 | — | — | 14.70 | 13.00 | 16.40 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 184 | — | — | 15.45 | 13.55 | 17.35 | — |
| — | — | 0.02 | — | — | — | 185 | — | — | 16.70 | 14.90 | 18.50 | — |
| — | — | 0.02 | — | — | — | 186 | — | — | 17.65 | 15.80 | 19.50 | — |
| — | — | 0.02 | — | — | — | 187 | — | — | 18.32 | 16.80 | 19.85 | — |
| — | — | 0.02 | — | — | — | 188 | — | — | 19.57 | 17.65 | 21.50 | — |
| — | — | 0.02 | — | — | — | 190 | — | — | 21.45 | 19.40 | 23.50 | — |
| — | — | 0.02 | — | — | — | 191 | — | — | 22.12 | 20.40 | 23.85 | — |
| — | — | 0.02 | — | — | — | 193 | — | — | 24.45 | 22.40 | 26.50 | — |
| — | — | 0.02 | — | — | — | 195 | — | — | 26.60 | 24.70 | 28.50 | — |
| — | — | 0.02 | — | — | — | 196 | 105.9% | -1.00 | 27.68 | 25.85 | 29.50 | — |
| — | — | 0.02 | — | — | — | 198 | — | — | 29.85 | 28.20 | 31.50 | — |
| — | — | — | — | — | — | 200 | 104.1% | -1.00 | — | — | — | — |
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.