Spot 168.49
· 362 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.00 | 36.00 | 33.50 | +1.00 | 24.9% | 135 | 24.9% | -0.00 | — | — | 4.80 | — |
| — | 26.00 | 31.00 | 28.50 | +1.00 | 22.9% | 140 | 22.9% | -0.00 | — | — | 0.58 | — |
| — | 21.00 | 26.00 | 23.50 | +1.00 | 21.1% | 145 | 21.1% | -0.00 | — | — | 4.80 | — |
| — | 16.00 | 21.00 | 18.50 | +1.00 | 19.5% | 150 | 19.5% | -0.02 | — | — | 0.11 | — |
| — | 11.00 | 15.90 | 13.45 | +0.96 | 18.2% | 155 | 18.2% | -0.05 | 0.27 | 0.13 | 0.41 | — |
| — | 10.05 | 14.95 | 12.50 | +0.95 | 17.9% | 156 | 17.9% | -0.06 | — | — | 4.80 | — |
| — | 9.25 | 14.15 | 11.70 | +0.93 | 17.7% | 157 | 17.7% | -0.07 | — | — | 4.80 | — |
| — | 8.50 | 13.05 | 10.78 | +0.91 | 17.4% | 158 | 17.4% | -0.09 | — | — | 4.80 | — |
| — | 7.50 | 12.05 | 9.78 | +0.89 | 17.2% | 159 | 17.2% | -0.11 | — | — | 0.75 | — |
| — | 6.50 | 9.50 | 8.00 | — | — | 160 | — | — | 0.62 | 0.51 | 0.73 | — |
| — | 5.60 | 10.50 | 8.05 | — | — | 161 | — | — | 0.76 | 0.57 | 0.94 | — |
| — | 5.00 | 9.70 | 7.35 | — | — | 162 | — | — | 0.79 | 0.68 | 0.90 | — |
| — | 4.20 | 9.10 | 6.65 | — | — | 163 | — | — | 0.90 | 0.30 | 1.50 | — |
| — | 3.15 | 8.05 | 5.60 | — | — | 164 | — | — | 1.27 | 0.99 | 1.56 | — |
| — | 3.60 | 6.45 | 5.03 | — | — | 165 | — | — | 1.43 | 0.95 | 1.91 | — |
| — | 2.01 | 6.95 | 4.48 | — | — | 166 | 15.9% | -0.36 | 2.55 | 0.10 | 5.00 | — |
| — | 1.66 | 6.60 | 4.13 | +0.60 | 15.8% | 167 | 15.8% | -0.41 | 2.52 | 0.10 | 4.95 | — |
| — | 0.96 | 4.00 | 2.48 | +0.55 | 15.7% | 168 | 15.7% | -0.46 | 3.10 | 2.19 | 4.00 | — |
| — | 0.35 | 4.95 | 2.65 | +0.50 | 15.7% | 169 | 15.7% | -0.51 | 5.42 | 3.00 | 7.85 | — |
| — | 2.00 | 2.55 | 2.27 | +0.45 | 15.6% | 170 | 15.6% | -0.57 | 4.36 | 1.91 | 6.80 | — |
| — | 0.15 | 5.00 | 2.58 | +0.39 | 15.6% | 171 | 15.6% | -0.62 | 4.83 | 2.36 | 7.30 | — |
| — | 1.20 | 5.00 | 3.10 | +0.35 | 15.7% | 172 | 15.7% | -0.67 | 5.23 | 2.76 | 7.70 | — |
| — | — | 1.56 | — | +0.30 | 15.7% | 173 | 15.7% | -0.72 | 5.95 | 3.50 | 8.40 | — |
| — | — | 1.47 | — | +0.26 | 15.8% | 174 | 15.8% | -0.77 | 6.95 | 4.50 | 9.40 | — |
| — | 0.60 | 1.50 | 1.05 | +0.22 | 15.8% | 175 | 15.8% | -0.81 | 7.45 | 5.00 | 9.90 | — |
| — | 0.06 | 1.40 | 0.73 | +0.19 | 15.9% | 176 | 15.9% | -0.85 | 8.45 | 6.00 | 10.90 | — |
| — | — | 4.80 | — | +0.15 | 16.0% | 177 | 16.0% | -0.88 | 9.20 | 6.75 | 11.65 | — |
| — | — | 1.79 | — | +0.13 | 16.1% | 178 | 16.1% | -0.91 | 10.20 | 7.75 | 12.65 | — |
| — | — | 4.80 | — | +0.10 | 16.2% | 179 | 16.2% | -0.93 | 11.50 | 9.05 | 13.95 | — |
| — | 0.10 | 5.00 | 2.55 | +0.08 | 16.3% | 180 | 16.3% | -0.95 | 12.60 | 10.15 | 15.05 | — |
| — | — | 4.80 | — | +0.07 | 16.4% | 181 | 16.4% | -0.97 | 13.50 | 11.05 | 15.95 | — |
| — | — | 4.80 | — | +0.05 | 16.5% | 182 | 16.5% | -0.98 | 14.45 | 12.00 | 16.90 | — |
| — | — | 4.80 | — | +0.04 | 16.6% | 183 | 16.6% | -0.99 | 15.50 | 13.05 | 17.95 | — |
| — | — | 4.80 | — | +0.03 | 16.7% | 184 | 16.7% | -0.99 | 16.48 | 14.00 | 18.95 | — |
| — | 0.05 | 3.90 | 1.98 | +0.03 | 16.8% | 185 | 16.8% | -1.00 | 17.45 | 15.00 | 19.90 | — |
| — | — | 4.80 | — | +0.01 | 17.5% | 190 | 17.5% | -1.00 | 22.48 | 20.00 | 24.95 | — |
| — | — | 0.40 | — | +0.00 | 18.3% | 195 | 18.3% | -1.00 | 27.27 | 24.80 | 29.75 | — |
| — | — | 4.80 | — | +0.00 | 19.2% | 200 | 19.2% | -1.00 | 32.27 | 29.80 | 34.75 | — |
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.