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 | |
| — | 25.50 | 30.25 | 27.88 | +1.00 | 35.4% | 141 | 35.4% | +0.00 | — | — | 0.02 | — |
| — | 24.40 | 27.45 | 25.93 | +1.00 | 34.3% | 143 | 34.3% | +0.00 | — | — | 0.02 | — |
| — | 23.45 | 26.50 | 24.98 | +1.00 | 33.7% | 144 | 33.7% | +0.00 | — | — | 0.02 | — |
| — | 20.85 | 24.60 | 22.73 | +1.00 | 32.7% | 146 | 32.7% | +0.00 | — | — | 0.02 | — |
| — | 20.40 | 23.85 | 22.12 | +1.00 | 32.2% | 147 | 32.2% | +0.00 | — | — | 0.02 | — |
| — | 18.60 | 21.95 | 20.27 | +1.00 | 31.7% | 148 | 31.7% | +0.00 | — | — | 0.02 | — |
| — | 18.30 | 21.70 | 20.00 | +1.00 | 31.2% | 149 | 31.2% | +0.00 | — | — | 0.02 | — |
| — | 17.55 | 19.50 | 18.52 | — | — | 150 | — | — | — | — | 0.02 | — |
| — | 16.45 | 20.10 | 18.27 | +1.00 | 30.3% | 151 | — | — | — | — | 0.01 | — |
| — | 15.35 | 18.90 | 17.12 | — | — | 152 | — | — | — | — | 0.01 | — |
| — | 14.60 | 18.00 | 16.30 | — | — | 153 | 29.4% | -0.00 | — | — | 0.02 | — |
| — | 12.85 | 16.80 | 14.82 | +1.00 | 29.0% | 154 | 29.0% | -0.00 | — | — | 0.02 | — |
| — | 12.35 | 15.80 | 14.07 | +1.00 | 28.6% | 155 | 28.6% | -0.00 | — | — | 0.01 | — |
| — | 11.30 | 15.05 | 13.18 | +1.00 | 28.3% | 156 | — | — | — | — | 0.02 | — |
| — | 9.85 | 14.00 | 11.93 | +1.00 | 27.9% | 157 | — | — | — | — | 0.02 | — |
| — | 9.35 | 12.40 | 10.88 | — | — | 158 | 27.5% | -0.00 | — | — | 0.01 | — |
| — | 8.10 | 11.80 | 9.95 | — | — | 159 | 27.2% | -0.00 | — | — | 0.02 | — |
| — | 7.30 | 10.95 | 9.12 | +1.00 | 26.9% | 160 | 26.9% | -0.00 | — | — | 0.01 | — |
| — | 5.55 | 8.30 | 6.92 | +0.99 | 26.6% | 161 | 26.6% | -0.01 | — | — | 0.02 | — |
| — | 4.80 | 8.95 | 6.88 | +0.98 | 26.4% | 162 | 26.4% | -0.02 | — | — | 0.03 | — |
| — | 4.95 | 8.40 | 6.67 | +0.97 | 26.3% | 162.5 | 26.3% | -0.03 | — | — | 4.80 | — |
| — | 4.25 | 7.75 | 6.00 | +0.95 | 26.2% | 163 | 26.2% | -0.05 | — | — | 0.01 | — |
| — | 3.60 | 7.15 | 5.38 | +0.91 | 26.0% | 164 | 26.0% | -0.09 | — | — | 0.63 | — |
| — | 2.90 | 5.20 | 4.05 | +0.83 | 25.6% | 165 | 25.6% | -0.17 | 0.03 | 0.01 | 0.05 | — |
| — | 1.32 | 5.00 | 3.16 | +0.73 | 24.8% | 166 | 24.8% | -0.27 | — | — | 4.80 | — |
| — | 0.54 | 4.30 | 2.42 | +0.61 | 23.9% | 167 | 23.9% | -0.39 | — | — | 4.80 | — |
| — | 0.15 | 5.00 | 2.58 | +0.55 | 23.5% | 167.5 | 23.5% | -0.46 | — | — | 4.80 | — |
| — | 0.18 | 2.39 | 1.28 | +0.48 | 23.2% | 168 | 23.2% | -0.52 | 0.74 | 0.11 | 1.37 | — |
| — | — | 4.80 | — | +0.35 | 22.6% | 169 | 22.6% | -0.66 | 0.86 | 0.23 | 1.50 | — |
| — | — | 0.78 | — | +0.23 | 22.6% | 170 | 22.6% | -0.77 | 2.55 | 0.10 | 5.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.14 | 22.7% | 171 | 22.7% | -0.86 | 2.80 | 0.60 | 5.00 | — |
| — | — | 0.30 | — | +0.08 | 22.8% | 172 | 22.8% | -0.93 | 3.50 | 1.50 | 5.50 | — |
| — | — | 4.80 | — | +0.05 | 22.9% | 172.5 | 22.9% | -0.95 | 3.95 | 1.90 | 6.00 | — |
| — | — | 4.80 | — | +0.04 | 23.1% | 173 | 23.1% | -0.96 | 4.33 | 2.15 | 6.50 | — |
| — | — | 0.48 | — | +0.02 | 23.5% | 174 | 23.5% | -0.98 | 5.25 | 3.00 | 7.50 | — |
| — | — | 0.01 | — | +0.01 | 23.7% | 175 | 23.7% | -1.00 | 6.53 | 4.65 | 8.40 | — |
| — | — | 0.02 | — | +0.00 | 23.8% | 176 | 23.8% | -1.00 | 7.25 | 5.00 | 9.50 | — |
| — | — | 0.02 | — | +0.00 | 23.9% | 177 | 23.9% | -1.00 | 8.22 | 5.95 | 10.50 | — |
| — | — | 0.01 | — | +0.00 | 23.9% | 177.5 | 23.9% | -1.00 | 8.72 | 6.45 | 11.00 | — |
| — | — | 0.02 | — | +0.00 | 23.9% | 178 | 23.9% | -1.00 | 9.22 | 6.95 | 11.50 | — |
| — | — | 0.02 | — | +0.00 | 23.9% | 179 | 23.9% | -1.00 | 10.18 | 7.85 | 12.50 | — |
| — | — | 0.01 | — | +0.00 | 23.9% | 180 | 23.9% | -1.00 | 11.07 | 8.65 | 13.50 | — |
| — | — | 0.02 | — | +0.00 | 23.9% | 181 | 23.9% | -1.00 | 12.20 | 9.90 | 14.50 | — |
| — | — | 0.02 | — | +0.00 | 24.0% | 182 | 24.0% | -1.00 | 13.22 | 10.95 | 15.50 | — |
| — | — | 0.02 | — | +0.00 | 24.1% | 183 | 24.1% | -1.00 | 14.22 | 11.95 | 16.50 | — |
| — | — | 4.80 | — | +0.00 | 24.2% | 184 | 24.2% | -1.00 | 15.35 | 13.20 | 17.50 | — |
| — | — | 0.01 | — | — | — | 185 | — | — | 16.25 | 14.00 | 18.50 | — |
| — | — | 4.80 | — | — | — | 186 | — | — | 17.35 | 15.20 | 19.50 | — |
| — | — | 0.01 | — | — | — | 187 | — | — | 18.27 | 16.05 | 20.50 | — |
| — | — | 0.01 | — | — | — | 190 | 24.8% | -1.00 | 21.27 | 19.05 | 23.50 | — |
| — | — | 0.01 | — | +0.00 | 25.9% | 195 | 25.9% | -1.00 | 26.62 | 24.75 | 28.50 | — |
| — | — | 2.13 | — | +0.00 | 27.2% | 200 | 27.2% | -1.00 | 31.30 | 29.10 | 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.