Spot 168.80
· 356 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.90 | 20.40 | 18.65 | +0.98 | 19.7% | 150 | 19.7% | -0.02 | — | — | 0.32 | — |
| — | 12.30 | 15.80 | 14.05 | +0.94 | 18.6% | 155 | 18.6% | -0.06 | 0.29 | 0.12 | 0.46 | — |
| — | 11.45 | 15.05 | 13.25 | +0.92 | 18.4% | 156 | 18.4% | -0.08 | — | — | 1.69 | — |
| — | 10.45 | 14.00 | 12.22 | +0.90 | 18.2% | 157 | 18.2% | -0.09 | — | — | 0.37 | — |
| — | 9.35 | 13.20 | 11.28 | +0.88 | 18.0% | 158 | 18.0% | -0.11 | 1.08 | 0.14 | 2.03 | — |
| — | 8.30 | 12.30 | 10.30 | +0.86 | 17.8% | 159 | 17.8% | -0.14 | — | — | 1.79 | — |
| — | 7.00 | 11.60 | 9.30 | +0.83 | 17.6% | 160 | 17.6% | -0.17 | 0.56 | 0.51 | 0.62 | — |
| — | 6.15 | 10.55 | 8.35 | +0.80 | 17.4% | 161 | 17.4% | -0.20 | 1.12 | 0.22 | 2.03 | — |
| — | 5.45 | 9.85 | 7.65 | +0.77 | 17.3% | 162 | 17.3% | -0.23 | 1.33 | 0.68 | 1.99 | — |
| — | 5.00 | 8.75 | 6.88 | +0.73 | 17.1% | 163 | 17.1% | -0.27 | 2.25 | 0.30 | 4.20 | — |
| — | 4.00 | 8.30 | 6.15 | +0.69 | 17.0% | 164 | 17.0% | -0.31 | 2.25 | 0.55 | 3.95 | — |
| — | 3.85 | 5.50 | 4.67 | +0.64 | 16.9% | 165 | 16.9% | -0.36 | 2.73 | 0.95 | 4.50 | — |
| — | 2.70 | 6.65 | 4.67 | +0.60 | 16.8% | 166 | 16.8% | -0.40 | 2.85 | 0.99 | 4.70 | — |
| — | 3.05 | 6.50 | 4.78 | +0.55 | 16.7% | 167 | 16.7% | -0.45 | 2.22 | 1.94 | 2.50 | — |
| — | 1.00 | 4.00 | 2.50 | — | — | 168 | — | — | 3.21 | 1.46 | 4.95 | — |
| — | 1.46 | 4.60 | 3.03 | — | — | 169 | 16.6% | -0.55 | 4.03 | 3.00 | 5.05 | — |
| — | 2.00 | 2.70 | 2.35 | +0.40 | 16.5% | 170 | 16.5% | -0.60 | 3.95 | 1.90 | 6.00 | — |
| — | 0.15 | 4.95 | 2.55 | +0.35 | 16.5% | 171 | 16.5% | -0.65 | 4.55 | 3.35 | 5.75 | — |
| — | 1.44 | 5.00 | 3.22 | +0.30 | 16.4% | 172 | 16.4% | -0.70 | 5.15 | 3.40 | 6.90 | — |
| — | 0.96 | 1.55 | 1.25 | +0.26 | 16.4% | 173 | 16.4% | -0.74 | 5.78 | 3.75 | 7.80 | — |
| — | 0.69 | 1.47 | 1.08 | +0.22 | 16.4% | 174 | 16.4% | -0.78 | 6.45 | 4.40 | 8.50 | — |
| — | 0.48 | 1.87 | 1.18 | +0.19 | 16.4% | 175 | 16.4% | -0.81 | 7.38 | 5.25 | 9.50 | — |
| — | 0.06 | 1.40 | 0.73 | +0.16 | 16.4% | 176 | 16.4% | -0.84 | 8.35 | 6.20 | 10.50 | — |
| — | 0.05 | 2.18 | 1.11 | +0.13 | 16.5% | 177 | 16.5% | -0.87 | 9.30 | 7.10 | 11.50 | — |
| — | — | 4.10 | — | +0.11 | 16.5% | 178 | 16.5% | -0.89 | 10.25 | 8.00 | 12.50 | — |
| — | — | 0.59 | — | +0.09 | 16.5% | 179 | 16.5% | -0.92 | 11.15 | 8.80 | 13.50 | — |
| — | 0.10 | 1.87 | 0.98 | +0.07 | 16.6% | 180 | 16.6% | -0.93 | 12.38 | 10.25 | 14.50 | — |
| — | — | 4.80 | — | +0.06 | 16.6% | 181 | 16.6% | -0.95 | 12.97 | 10.95 | 15.00 | — |
| — | 0.01 | 4.80 | 2.40 | +0.05 | 16.7% | 182 | 16.7% | -0.96 | 13.75 | 11.50 | 16.00 | — |
| — | — | 2.51 | — | +0.04 | 16.7% | 183 | 16.7% | -0.97 | 15.10 | 13.20 | 17.00 | — |
| — | — | 1.20 | — | +0.03 | 16.8% | 184 | 16.8% | -0.98 | 15.75 | 13.75 | 17.75 | — |
| — | 0.05 | 1.46 | 0.76 | +0.02 | 16.9% | 185 | 16.9% | -0.98 | 16.75 | 14.75 | 18.75 | — |
| — | — | 0.42 | — | +0.01 | 17.4% | 190 | 17.4% | -1.00 | 22.00 | 20.25 | 23.75 | — |
| — | — | 0.75 | — | +0.00 | 18.0% | 195 | 18.0% | -1.00 | 26.73 | 24.45 | 29.00 | — |
| — | — | 1.15 | — | +0.00 | 18.7% | 200 | 18.7% | -1.00 | 32.02 | 30.05 | 34.00 | — |
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.