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 | |
| — | 16.50 | 21.30 | 18.90 | +1.00 | 22.0% | 150 | 22.0% | -0.00 | — | — | 4.80 | — |
| — | 15.70 | 19.90 | 17.80 | — | — | 151 | — | — | — | — | 0.06 | — |
| — | 14.50 | 19.45 | 16.98 | — | — | 152 | — | — | — | — | 4.80 | — |
| — | 14.70 | 18.45 | 16.57 | — | — | 152.5 | — | — | — | — | 0.95 | — |
| — | 13.80 | 17.95 | 15.88 | — | — | 153 | — | — | — | — | 1.37 | — |
| — | 13.35 | 16.95 | 15.15 | — | — | 154 | — | — | — | — | 0.07 | — |
| — | 12.20 | 15.90 | 14.05 | — | — | 155 | — | — | — | — | 4.80 | — |
| — | 11.00 | 14.95 | 12.97 | +0.99 | 19.7% | 156 | 19.7% | -0.01 | — | — | 0.93 | — |
| — | 9.50 | 14.10 | 11.80 | +0.98 | 19.3% | 157 | 19.3% | -0.02 | — | — | 0.09 | — |
| — | 9.15 | 13.50 | 11.32 | +0.98 | 19.1% | 157.5 | 19.1% | -0.02 | — | — | 4.80 | — |
| — | 9.00 | 12.80 | 10.90 | +0.97 | 19.0% | 158 | 19.0% | -0.03 | — | — | 0.04 | — |
| — | 7.60 | 11.80 | 9.70 | +0.96 | 18.6% | 159 | 18.6% | -0.04 | — | — | 0.12 | — |
| — | 6.95 | 10.75 | 8.85 | +0.94 | 18.3% | 160 | 18.3% | -0.06 | 0.10 | 0.05 | 0.14 | — |
| — | 5.55 | 10.00 | 7.78 | +0.91 | 18.1% | 161 | 18.1% | -0.09 | — | — | 4.80 | — |
| — | 4.65 | 8.95 | 6.80 | +0.88 | 17.8% | 162 | 17.8% | -0.12 | — | — | 0.14 | — |
| — | 4.20 | 8.80 | 6.50 | +0.86 | 17.7% | 162.5 | 17.7% | -0.14 | — | — | 4.80 | — |
| — | 3.60 | 8.05 | 5.83 | +0.83 | 17.5% | 163 | 17.5% | -0.17 | 0.21 | 0.01 | 0.41 | — |
| — | 2.77 | 7.15 | 4.96 | +0.78 | 17.3% | 164 | 17.3% | -0.22 | — | — | 1.78 | — |
| — | 2.05 | 6.25 | 4.15 | +0.72 | 17.1% | 165 | 17.1% | -0.29 | 2.50 | 0.05 | 4.95 | — |
| — | 1.04 | 5.00 | 3.02 | +0.65 | 16.9% | 166 | 16.9% | -0.35 | 1.99 | 0.07 | 3.90 | — |
| — | 0.85 | 3.10 | 1.98 | +0.57 | 16.7% | 167 | 16.7% | -0.43 | — | — | 1.15 | — |
| — | 0.35 | 5.00 | 2.67 | +0.53 | 16.7% | 167.5 | 16.7% | -0.47 | 1.47 | 0.06 | 2.88 | — |
| — | 1.50 | 2.13 | 1.81 | +0.49 | 16.6% | 168 | 16.6% | -0.51 | 2.65 | 0.35 | 4.95 | — |
| — | — | 4.80 | — | +0.41 | 16.5% | 169 | 16.5% | -0.60 | 2.73 | 0.50 | 4.95 | — |
| — | — | 1.00 | — | +0.32 | 16.5% | 170 | 16.5% | -0.69 | 2.75 | 1.00 | 4.50 | — |
| — | 0.60 | 4.95 | 2.77 | +0.24 | 16.5% | 171 | 16.5% | -0.77 | 3.56 | 1.61 | 5.50 | — |
| — | — | 0.64 | — | +0.17 | 16.6% | 172 | 16.6% | -0.84 | 4.33 | 2.16 | 6.50 | — |
| — | — | 4.80 | — | +0.14 | 16.6% | 172.5 | 16.6% | -0.86 | 4.55 | 2.65 | 6.45 | — |
| — | — | 4.80 | — | +0.12 | 16.6% | 173 | 16.6% | -0.89 | 5.15 | 2.85 | 7.45 | — |
| — | — | 4.80 | — | +0.08 | 16.8% | 174 | 16.8% | -0.93 | 6.22 | 3.95 | 8.50 | — |
| — | — | 0.14 | — | +0.05 | 16.9% | 175 | 16.9% | -0.95 | 7.15 | 4.80 | 9.50 | — |
| — | — | 0.20 | — | +0.04 | 17.0% | 176 | 17.0% | -0.97 | 8.00 | 6.00 | 10.00 | — |
| — | — | 4.80 | — | +0.02 | 17.2% | 177 | 17.2% | -0.98 | 8.72 | 6.45 | 11.00 | — |
| — | — | 4.80 | — | +0.02 | 17.2% | 177.5 | 17.2% | -0.99 | 9.50 | 7.50 | 11.50 | — |
| — | — | 4.80 | — | +0.01 | 17.3% | 178 | 17.3% | -0.99 | 9.82 | 7.65 | 12.00 | — |
| — | — | 4.80 | — | +0.01 | 17.4% | 179 | 17.4% | -0.99 | 10.82 | 8.65 | 13.00 | — |
| — | — | 0.10 | — | +0.01 | 17.6% | 180 | 17.6% | -1.00 | 12.28 | 10.55 | 14.00 | — |
| — | — | 4.80 | — | +0.00 | 17.7% | 181 | 17.7% | -1.00 | 12.88 | 10.75 | 15.00 | — |
| — | — | 3.00 | — | +0.00 | 17.8% | 182 | 17.8% | -1.00 | 13.85 | 11.70 | 16.00 | — |
| — | — | 4.80 | — | +0.00 | 18.0% | 183 | 18.0% | -1.00 | 14.97 | 12.95 | 17.00 | — |
| — | — | 4.80 | — | +0.00 | 18.1% | 184 | 18.1% | -1.00 | 15.97 | 13.95 | 18.00 | — |
| — | — | 4.80 | — | +0.00 | 18.2% | 185 | 18.2% | -1.00 | 16.95 | 14.90 | 19.00 | — |
| — | — | 3.00 | — | +0.00 | 18.4% | 186 | 18.4% | -1.00 | 18.02 | 16.05 | 20.00 | — |
| — | — | 4.80 | — | +0.00 | 18.6% | 187 | 18.6% | -1.00 | 18.85 | 16.70 | 21.00 | — |
| — | — | 1.35 | — | +0.00 | 18.8% | 188 | 18.8% | -1.00 | 19.88 | 17.75 | 22.00 | — |
| — | — | 4.80 | — | +0.00 | 19.0% | 189 | 19.0% | -1.00 | 20.85 | 18.70 | 23.00 | — |
| — | — | 4.80 | — | +0.00 | 19.2% | 190 | 19.2% | -1.00 | 21.93 | 19.85 | 24.00 | — |
| — | — | 4.80 | — | +0.00 | 20.4% | 195 | 20.4% | -1.00 | 26.85 | 24.70 | 29.00 | — |
| — | — | 4.80 | — | +0.00 | 21.9% | 200 | 21.9% | -1.00 | 31.85 | 29.70 | 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.