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 | |
| — | 31.05 | 36.00 | 33.52 | +1.00 | 29.8% | 135 | 29.8% | +0.00 | — | — | 4.80 | — |
| — | 26.00 | 31.00 | 28.50 | +1.00 | 26.7% | 140 | 26.7% | -0.00 | — | — | 4.80 | — |
| — | 21.00 | 26.00 | 23.50 | +1.00 | 24.0% | 145 | 24.0% | -0.00 | — | — | 4.80 | — |
| — | 16.00 | 21.00 | 18.50 | +1.00 | 21.6% | 150 | 21.6% | -0.00 | — | — | 0.05 | — |
| — | 15.00 | 20.00 | 17.50 | +1.00 | 21.2% | 151 | 21.2% | -0.00 | — | — | 4.80 | — |
| — | 15.70 | 17.15 | 16.43 | +1.00 | 20.8% | 152 | 20.8% | -0.00 | — | — | 4.80 | — |
| — | 13.65 | 18.60 | 16.12 | — | — | 152.5 | — | — | — | — | 4.80 | — |
| — | 13.20 | 18.10 | 15.65 | — | — | 153 | 20.4% | -0.00 | — | — | 4.80 | — |
| — | 12.05 | 16.90 | 14.47 | — | — | 154 | — | — | — | — | 4.80 | — |
| — | 11.05 | 15.95 | 13.50 | — | — | 155 | — | — | — | — | 4.80 | — |
| — | 10.00 | 14.80 | 12.40 | — | — | 156 | — | — | — | — | 4.80 | — |
| — | 9.00 | 13.90 | 11.45 | — | — | 157 | — | — | — | — | 4.80 | — |
| — | 8.60 | 13.50 | 11.05 | +1.00 | 18.5% | 157.5 | — | — | — | — | 4.80 | — |
| — | 8.85 | 11.25 | 10.05 | +1.00 | 18.3% | 158 | — | — | — | — | 0.05 | — |
| — | 7.00 | 11.90 | 9.45 | — | — | 159 | 17.8% | -0.02 | — | — | 0.07 | — |
| — | 7.75 | 9.10 | 8.43 | — | — | 160 | 17.4% | -0.03 | — | — | 0.07 | — |
| — | 5.05 | 9.95 | 7.50 | +0.99 | 16.9% | 161 | — | — | — | — | 4.80 | — |
| — | 5.80 | 7.25 | 6.53 | +0.98 | 16.4% | 162 | — | — | — | — | 0.12 | — |
| — | 3.55 | 8.45 | 6.00 | +0.97 | 16.2% | 162.5 | — | — | — | — | 0.42 | — |
| — | 3.05 | 7.95 | 5.50 | — | — | 163 | — | — | — | — | 0.21 | — |
| — | 2.06 | 7.00 | 4.53 | — | — | 164 | — | — | 0.17 | 0.06 | 0.27 | — |
| — | 1.01 | 5.95 | 3.48 | — | — | 165 | 15.2% | -0.21 | — | — | 1.00 | — |
| — | 0.36 | 5.30 | 2.83 | +0.79 | 14.9% | 166 | 14.9% | -0.28 | 2.53 | 0.11 | 4.95 | — |
| — | — | 3.10 | — | +0.69 | 14.8% | 167 | 14.8% | -0.37 | — | — | 4.80 | — |
| — | 1.06 | 2.12 | 1.59 | +0.64 | 14.7% | 167.5 | 14.7% | -0.41 | 1.16 | 0.68 | 1.63 | — |
| — | 0.83 | 1.81 | 1.32 | +0.58 | 14.8% | 168 | 14.8% | -0.46 | 1.10 | 0.42 | 1.78 | — |
| — | 0.05 | 4.95 | 2.50 | +0.47 | 14.9% | 169 | 14.9% | -0.56 | 2.98 | 0.51 | 5.45 | — |
| — | — | 1.00 | — | +0.36 | 15.2% | 170 | 15.2% | -0.66 | 2.20 | 1.00 | 3.40 | — |
| — | 0.30 | 5.20 | 2.75 | +0.27 | 15.6% | 171 | 15.6% | -0.74 | 3.58 | 1.11 | 6.05 | — |
| — | — | 4.80 | — | +0.19 | 16.0% | 172 | 16.0% | -0.82 | 4.28 | 1.81 | 6.75 | — |
| — | — | 0.30 | — | +0.16 | 16.2% | 172.5 | 16.2% | -0.85 | 4.98 | 2.51 | 7.45 | — |
| — | 0.02 | 0.48 | 0.25 | +0.13 | 16.3% | 173 | 16.3% | -0.88 | 5.50 | 3.05 | 7.95 | — |
| — | — | 0.15 | — | +0.09 | 16.5% | 174 | 16.5% | -0.92 | 6.40 | 3.95 | 8.85 | — |
| — | — | 0.09 | — | +0.06 | 16.6% | 175 | 16.6% | -0.95 | 7.20 | 4.75 | 9.65 | — |
| — | — | 0.30 | — | +0.04 | 16.7% | 176 | 16.7% | -0.97 | 8.53 | 7.45 | 9.60 | — |
| — | — | 4.80 | — | +0.02 | 16.8% | 177 | 16.8% | -0.98 | 9.45 | 7.00 | 11.90 | — |
| — | — | 4.80 | — | +0.02 | 16.9% | 177.5 | 16.9% | -0.99 | 9.95 | 7.50 | 12.40 | — |
| — | — | 4.80 | — | +0.01 | 16.9% | 178 | 16.9% | -0.99 | 10.50 | 8.05 | 12.95 | — |
| — | — | 4.80 | — | +0.01 | 17.0% | 179 | 17.0% | -1.00 | 11.45 | 9.00 | 13.90 | — |
| — | — | 0.10 | — | +0.00 | 17.1% | 180 | 17.1% | -1.00 | 12.50 | 10.05 | 14.95 | — |
| — | — | 4.80 | — | +0.00 | 17.3% | 181 | 17.3% | -1.00 | 13.40 | 10.95 | 15.85 | — |
| — | — | 3.00 | — | +0.00 | 17.4% | 182 | 17.4% | -1.00 | 14.50 | 12.05 | 16.95 | — |
| — | — | 4.80 | — | +0.00 | 17.6% | 183 | 17.6% | -1.00 | 15.45 | 13.00 | 17.90 | — |
| — | — | 4.80 | — | +0.00 | 17.7% | 184 | 17.7% | -1.00 | 16.57 | 14.10 | 19.05 | — |
| — | — | 4.80 | — | +0.00 | 17.9% | 185 | 17.9% | -1.00 | 17.45 | 15.00 | 19.90 | — |
| — | — | 3.00 | — | +0.00 | 18.1% | 186 | 18.1% | -1.00 | 18.48 | 16.00 | 20.95 | — |
| — | — | 4.80 | — | +0.00 | 18.3% | 187 | 18.3% | -1.00 | 19.48 | 17.00 | 21.95 | — |
| — | — | 4.80 | — | +0.00 | 18.5% | 188 | 18.5% | -1.00 | 20.48 | 18.00 | 22.95 | — |
| — | — | 4.80 | — | +0.00 | 18.8% | 189 | 18.8% | -1.00 | 21.48 | 19.00 | 23.95 | — |
| — | — | 0.56 | — | +0.00 | 19.0% | 190 | 19.0% | -1.00 | 22.48 | 20.00 | 24.95 | — |
| — | — | 4.80 | — | +0.00 | 20.3% | 195 | 20.3% | -1.00 | 27.48 | 25.00 | 29.95 | — |
| — | — | 4.80 | — | +0.00 | 21.8% | 200 | 21.8% | -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.