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 | |
| — | 31.55 | 35.15 | 33.35 | — | — | 135 | — | — | — | — | 1.95 | — |
| — | 21.55 | 25.95 | 23.75 | — | — | 145 | 60.6% | -0.00 | 0.45 | 0.01 | 0.88 | — |
| — | 14.15 | 17.70 | 15.93 | — | — | 152.5 | 44.3% | -0.00 | 0.44 | 0.01 | 0.87 | — |
| — | 13.00 | 17.00 | 15.00 | +0.99 | 30.4% | 154 | — | — | — | — | 1.28 | — |
| — | 11.75 | 15.95 | 13.85 | — | — | 155 | 28.6% | -0.01 | 0.10 | 0.01 | 0.20 | — |
| — | 10.60 | 14.75 | 12.68 | — | — | 156 | — | — | — | — | 1.08 | — |
| — | 9.65 | 13.75 | 11.70 | — | — | 157 | — | — | — | — | 2.24 | — |
| — | 8.90 | 12.90 | 10.90 | — | — | 158 | — | — | — | — | 0.33 | — |
| — | 7.80 | 12.10 | 9.95 | +0.96 | 18.6% | 159 | — | — | — | — | 1.68 | — |
| — | 6.80 | 10.75 | 8.78 | — | — | 160 | — | — | 0.20 | 0.10 | 0.30 | — |
| — | 6.00 | 10.25 | 8.12 | +0.93 | 20.8% | 161 | — | — | — | — | 1.06 | — |
| — | 5.00 | 9.15 | 7.08 | +0.91 | 17.8% | 162 | — | — | — | — | 2.45 | — |
| — | 4.85 | 8.15 | 6.50 | +0.89 | 14.6% | 162.5 | — | — | — | — | 0.70 | — |
| — | 4.30 | 8.30 | 6.30 | — | — | 163 | — | — | — | — | 2.08 | — |
| — | 3.50 | 7.55 | 5.53 | — | — | 164 | — | — | — | — | 1.41 | — |
| — | 2.43 | 6.75 | 4.59 | +0.79 | 18.7% | 165 | — | — | 1.10 | 0.50 | 1.70 | — |
| — | 2.21 | 5.35 | 3.78 | +0.74 | 18.0% | 166 | — | — | — | — | 2.56 | — |
| — | 1.17 | 5.25 | 3.21 | — | — | 167 | — | — | — | — | 3.10 | — |
| — | 0.75 | 4.90 | 2.83 | +0.64 | 18.3% | 167.5 | — | — | 2.38 | 1.00 | 3.75 | — |
| — | 0.94 | 4.55 | 2.75 | — | — | 168 | — | — | 1.44 | 0.01 | 2.87 | — |
| — | — | 4.35 | — | — | — | 169 | — | — | 2.35 | 0.30 | 4.40 | — |
| — | — | 3.30 | — | — | — | 170 | 20.5% | -0.55 | 2.89 | 1.28 | 4.50 | — |
| — | — | 3.20 | — | — | — | 171 | 21.4% | -0.63 | 3.60 | 2.25 | 4.95 | — |
| — | — | 2.38 | — | — | — | 172 | — | — | 4.33 | 2.75 | 5.90 | — |
| — | — | 2.07 | — | — | — | 172.5 | — | — | 4.50 | 2.60 | 6.40 | — |
| — | — | 2.21 | — | — | — | 173 | — | — | 5.08 | 3.45 | 6.70 | — |
| — | — | 2.57 | — | — | — | 174 | — | — | 6.00 | 4.10 | 7.90 | — |
| — | — | 0.92 | — | — | — | 175 | — | — | 6.53 | 4.40 | 8.65 | — |
| — | — | 0.99 | — | — | — | 176 | — | — | 7.40 | 5.30 | 9.50 | — |
| — | — | 2.32 | — | — | — | 177 | — | — | 8.70 | 6.95 | 10.45 | — |
| — | — | 1.17 | — | — | — | 177.5 | — | — | 8.88 | 6.80 | 10.95 | — |
| — | — | 2.28 | — | — | — | 178 | — | — | 9.78 | 8.05 | 11.50 | — |
| — | — | 2.25 | — | — | — | 179 | — | — | 10.78 | 9.05 | 12.50 | — |
| — | — | 2.23 | — | — | — | 180 | — | — | 11.45 | 9.40 | 13.50 | — |
| — | — | 0.88 | — | — | — | 181 | — | — | 12.65 | 10.80 | 14.50 | — |
| — | — | 2.20 | — | — | — | 182 | — | — | 13.40 | 11.30 | 15.50 | — |
| — | — | 2.19 | — | — | — | 182.5 | — | — | 14.00 | 12.00 | 16.00 | — |
| — | — | 1.08 | — | — | — | 183 | — | — | 14.47 | 12.45 | 16.50 | — |
| — | — | 1.40 | — | — | — | 184 | — | — | 15.53 | 13.60 | 17.45 | — |
| — | — | 2.17 | — | — | — | 185 | — | — | 16.38 | 14.25 | 18.50 | — |
| — | — | 2.16 | — | — | — | 186 | — | — | 17.45 | 15.45 | 19.45 | — |
| — | — | 2.16 | — | — | — | 187 | — | — | 18.55 | 16.60 | 20.50 | — |
| — | — | 2.15 | — | — | — | 188 | — | — | 19.52 | 17.55 | 21.50 | — |
| — | — | 2.15 | — | — | — | 190 | — | — | 21.55 | 19.60 | 23.50 | — |
| — | — | 2.14 | — | — | — | 191 | — | — | 22.43 | 20.35 | 24.50 | — |
| — | 0.01 | 1.50 | 0.76 | — | — | 193 | — | — | 24.80 | 23.15 | 26.45 | — |
| — | — | 1.00 | — | — | — | 195 | — | — | 26.32 | 24.40 | 28.25 | — |
| — | — | 2.13 | — | — | — | 200 | — | — | 31.65 | 29.80 | 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.