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 | 26.3% | 135 | 26.3% | -0.00 | — | — | 4.80 | — |
| — | 26.05 | 31.00 | 28.52 | +1.00 | 23.9% | 140 | 23.9% | -0.00 | — | — | 4.80 | — |
| — | 21.00 | 26.00 | 23.50 | +1.00 | 21.7% | 145 | 21.7% | -0.00 | — | — | 0.09 | — |
| — | 16.00 | 21.00 | 18.50 | +1.00 | 19.8% | 150 | 19.8% | -0.00 | — | — | 4.80 | — |
| — | 13.00 | 18.00 | 15.50 | +1.00 | 18.8% | 153 | 18.8% | -0.01 | — | — | 4.80 | — |
| — | 12.00 | 16.90 | 14.45 | +1.00 | 18.4% | 154 | 18.4% | -0.01 | — | — | 4.80 | — |
| — | 11.20 | 16.10 | 13.65 | +1.00 | 18.1% | 155 | 18.1% | -0.01 | — | — | 4.80 | — |
| — | 10.05 | 14.95 | 12.50 | +1.00 | 17.8% | 156 | 17.8% | -0.02 | — | — | 4.80 | — |
| — | 9.20 | 14.10 | 11.65 | +1.00 | 17.5% | 157 | 17.5% | -0.03 | — | — | 0.20 | — |
| — | 8.60 | 13.50 | 11.05 | +1.00 | 17.3% | 157.5 | 17.3% | -0.03 | — | — | 4.80 | — |
| — | 8.05 | 12.95 | 10.50 | +0.99 | 17.2% | 158 | 17.2% | -0.04 | — | — | 4.80 | — |
| — | 7.00 | 11.90 | 9.45 | +0.99 | 16.8% | 159 | 16.8% | -0.05 | — | — | 4.80 | — |
| — | 6.20 | 11.10 | 8.65 | +0.97 | 16.6% | 160 | 16.6% | -0.07 | — | — | 0.25 | — |
| — | 5.10 | 10.00 | 7.55 | +0.95 | 16.3% | 161 | 16.3% | -0.10 | — | — | 4.80 | — |
| — | 4.15 | 9.05 | 6.60 | +0.92 | 16.0% | 162 | 16.0% | -0.13 | — | — | 4.80 | — |
| — | 3.65 | 8.55 | 6.10 | +0.90 | 15.9% | 162.5 | 15.9% | -0.14 | — | — | 4.80 | — |
| — | 3.05 | 7.95 | 5.50 | +0.88 | 15.8% | 163 | 15.8% | -0.16 | 2.52 | 0.05 | 5.00 | — |
| 1 | 2.51 | 7.45 | 4.98 | +0.83 | 15.6% | 164 | 15.6% | -0.21 | 0.52 | 0.38 | 0.65 | 24 |
| 12 | 1.56 | 6.50 | 4.03 | +0.77 | 15.5% | 165 | 15.5% | -0.26 | — | — | 4.80 | — |
| — | 1.11 | 6.05 | 3.58 | +0.70 | 15.4% | 166 | 15.4% | -0.32 | — | — | 4.80 | — |
| — | 0.11 | 5.05 | 2.58 | +0.63 | 15.4% | 167 | 15.4% | -0.39 | — | — | 4.80 | — |
| — | 0.61 | 5.50 | 3.06 | +0.59 | 15.4% | 167.5 | 15.4% | -0.42 | 2.58 | 0.20 | 4.95 | — |
| — | 0.56 | 5.50 | 3.03 | +0.55 | 15.5% | 168 | 15.5% | -0.46 | 2.50 | 0.05 | 4.95 | — |
| — | 0.30 | 5.15 | 2.73 | +0.47 | 15.6% | 169 | 15.6% | -0.54 | 3.28 | 0.81 | 5.75 | — |
| — | 0.05 | 5.00 | 2.52 | +0.40 | 15.8% | 170 | 15.8% | -0.61 | 3.18 | 0.71 | 5.65 | — |
| — | — | 4.80 | — | +0.33 | 16.1% | 171 | 16.1% | -0.68 | 3.78 | 1.31 | 6.25 | — |
| — | — | 4.80 | — | +0.27 | 16.3% | 172 | 16.3% | -0.74 | 4.63 | 2.16 | 7.10 | — |
| — | — | 4.80 | — | +0.24 | 16.4% | 172.5 | 16.4% | -0.77 | 5.08 | 2.61 | 7.55 | — |
| — | — | 4.80 | — | +0.22 | 16.6% | 173 | 16.6% | -0.80 | 5.50 | 3.05 | 7.95 | — |
| — | — | 4.80 | — | +0.17 | 16.8% | 174 | 16.8% | -0.85 | 6.25 | 3.80 | 8.70 | — |
| — | 0.01 | 4.80 | 2.40 | +0.13 | 17.0% | 175 | 17.0% | -0.89 | 7.20 | 4.75 | 9.65 | — |
| — | — | 4.80 | — | +0.10 | 17.2% | 176 | 17.2% | -0.92 | 8.45 | 6.00 | 10.90 | — |
| — | — | 4.80 | — | +0.08 | 17.5% | 177 | 17.5% | -0.94 | 9.45 | 7.00 | 11.90 | — |
| — | — | 4.80 | — | +0.07 | 17.6% | 177.5 | 17.6% | -0.95 | 9.95 | 7.50 | 12.40 | — |
| — | — | 4.80 | — | +0.06 | 17.7% | 178 | 17.7% | -0.96 | 10.20 | 7.75 | 12.65 | — |
| — | — | 4.80 | — | +0.05 | 17.9% | 179 | 17.9% | -0.97 | 11.45 | 9.00 | 13.90 | — |
| — | — | 4.80 | — | +0.04 | 18.1% | 180 | 18.1% | -0.98 | 12.05 | 9.60 | 14.50 | — |
| — | — | 4.80 | — | +0.03 | 18.3% | 181 | 18.3% | -0.99 | 13.50 | 11.05 | 15.95 | — |
| — | — | 4.80 | — | +0.02 | 18.5% | 182 | — | — | 14.15 | 11.70 | 16.60 | — |
| — | — | 4.80 | — | +0.02 | 18.7% | 183 | 18.7% | -0.99 | 15.50 | 13.05 | 17.95 | — |
| — | — | 4.80 | — | +0.01 | 19.0% | 184 | 19.0% | -1.00 | 16.48 | 14.00 | 18.95 | — |
| — | — | 4.80 | — | +0.01 | 19.2% | 185 | 19.2% | -1.00 | 17.32 | 14.85 | 19.80 | — |
| — | — | 4.80 | — | +0.01 | 19.4% | 186 | 19.4% | -1.00 | 18.48 | 16.00 | 20.95 | — |
| — | — | 4.80 | — | +0.00 | 19.7% | 187 | 19.7% | -1.00 | 19.38 | 16.90 | 21.85 | — |
| — | — | 4.80 | — | +0.00 | 20.0% | 188 | 20.0% | -1.00 | 19.55 | 17.50 | 21.60 | — |
| — | — | 4.80 | — | +0.00 | 20.2% | 189 | 20.2% | -1.00 | 21.27 | 18.80 | 23.75 | — |
| — | — | 4.80 | — | +0.00 | 20.5% | 190 | 20.5% | -1.00 | 22.48 | 20.00 | 24.95 | — |
| — | — | 4.80 | — | +0.00 | 22.0% | 195 | 22.0% | -1.00 | 27.23 | 24.75 | 29.70 | — |
| — | — | 4.80 | — | +0.00 | 23.4% | 200 | 23.4% | -1.00 | 32.33 | 29.85 | 34.80 | — |
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.