Spot 168.74
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 23:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.80 | 26.50 | 24.15 | +1.00 | 21.6% | 145 | 21.6% | -0.00 | — | — | 4.25 | — |
| — | 17.40 | 21.50 | 19.45 | +0.99 | 20.0% | 150 | 20.0% | -0.01 | — | — | 0.20 | — |
| — | 13.60 | 18.50 | 16.05 | +0.98 | 19.1% | 153 | 19.1% | -0.02 | — | — | 4.80 | — |
| — | 13.00 | 17.70 | 15.35 | +0.97 | 18.8% | 154 | 18.8% | -0.03 | — | — | 4.80 | — |
| — | 12.35 | 17.00 | 14.68 | +0.96 | 18.6% | 155 | 18.6% | -0.04 | — | — | 4.80 | — |
| — | 11.00 | 15.55 | 13.28 | +0.95 | 18.4% | 156 | 18.4% | -0.05 | — | — | 4.80 | — |
| — | 10.00 | 14.85 | 12.43 | +0.94 | 18.1% | 157 | 18.1% | -0.06 | 2.58 | 0.20 | 4.95 | — |
| — | 9.75 | 14.50 | 12.12 | +0.94 | 18.0% | 157.5 | 18.0% | -0.06 | — | — | 4.80 | — |
| — | 9.00 | 13.75 | 11.38 | +0.93 | 17.9% | 158 | 17.9% | -0.07 | — | — | 4.80 | — |
| — | 8.25 | 13.00 | 10.62 | +0.92 | 17.8% | 159 | 17.8% | -0.09 | — | — | 4.80 | — |
| — | 7.05 | 11.95 | 9.50 | +0.90 | 17.6% | 160 | 17.6% | -0.10 | — | — | 1.10 | — |
| — | 6.50 | 11.40 | 8.95 | +0.88 | 17.4% | 161 | 17.4% | -0.13 | — | — | 4.80 | — |
| — | 5.80 | 10.50 | 8.15 | +0.85 | 17.3% | 162 | 17.3% | -0.15 | — | — | 4.80 | — |
| — | 5.15 | 10.00 | 7.58 | +0.84 | 17.2% | 162.5 | 17.2% | -0.16 | — | — | 1.43 | — |
| — | 4.80 | 9.50 | 7.15 | +0.82 | 17.1% | 163 | 17.1% | -0.18 | — | — | 4.80 | — |
| — | 4.00 | 8.90 | 6.45 | +0.79 | 17.0% | 164 | 17.0% | -0.21 | — | — | 2.25 | — |
| — | 3.05 | 7.95 | 5.50 | +0.76 | 16.9% | 165 | 16.9% | -0.25 | — | — | 4.80 | — |
| — | 2.76 | 7.50 | 5.13 | +0.72 | 16.8% | 166 | 16.8% | -0.29 | 2.48 | 0.01 | 4.95 | — |
| — | 3.05 | 6.00 | 4.53 | +0.68 | 16.7% | 167 | 16.7% | -0.33 | 2.40 | 0.05 | 4.75 | — |
| — | 1.86 | 6.50 | 4.18 | +0.65 | 16.7% | 167.5 | 16.7% | -0.35 | 2.50 | 0.05 | 4.95 | — |
| — | 3.50 | 6.00 | 4.75 | +0.63 | 16.7% | 168 | 16.7% | -0.38 | — | — | 4.80 | — |
| — | 1.00 | 5.00 | 3.00 | +0.58 | 16.6% | 169 | 16.6% | -0.42 | 3.02 | 1.03 | 5.00 | — |
| — | 0.50 | 4.95 | 2.73 | +0.54 | 16.6% | 170 | 16.6% | -0.47 | 3.45 | 1.00 | 5.90 | — |
| — | 1.48 | 5.00 | 3.24 | +0.49 | 16.5% | 171 | 16.5% | -0.52 | 4.17 | 1.85 | 6.50 | — |
| — | 0.01 | 4.95 | 2.48 | +0.44 | 16.5% | 172 | 16.5% | -0.57 | 4.95 | 2.50 | 7.40 | — |
| — | — | 4.80 | — | +0.42 | 16.5% | 172.5 | 16.5% | -0.60 | 5.21 | 2.92 | 7.50 | — |
| — | 0.45 | 4.95 | 2.70 | +0.39 | 16.5% | 173 | 16.5% | -0.62 | 5.42 | 3.00 | 7.85 | — |
| — | 0.50 | 3.55 | 2.02 | +0.35 | 16.5% | 174 | 16.5% | -0.67 | 6.20 | 4.00 | 8.40 | — |
| — | — | 1.20 | — | +0.30 | 16.6% | 175 | 16.6% | -0.72 | 6.78 | 4.50 | 9.05 | — |
| — | — | 1.80 | — | +0.26 | 16.6% | 176 | 16.6% | -0.76 | 7.42 | 5.50 | 9.35 | — |
| — | — | 4.80 | — | +0.23 | 16.7% | 177 | 16.7% | -0.80 | 8.65 | 6.30 | 11.00 | — |
| — | — | 4.80 | — | +0.21 | 16.7% | 177.5 | 16.7% | -0.82 | 8.90 | 6.50 | 11.30 | — |
| — | — | 4.80 | — | +0.19 | 16.7% | 178 | 16.7% | -0.84 | 9.38 | 7.00 | 11.75 | — |
| — | — | 4.80 | — | +0.16 | 16.8% | 179 | 16.8% | -0.87 | 10.18 | 8.00 | 12.35 | — |
| — | — | 4.80 | — | +0.14 | 16.9% | 180 | 16.9% | -0.90 | 10.93 | 9.00 | 12.85 | — |
| — | — | 4.80 | — | +0.11 | 17.0% | 181 | 17.0% | -0.93 | 12.28 | 10.00 | 14.55 | — |
| — | — | 4.80 | — | +0.09 | 17.1% | 182 | 17.1% | -0.96 | 13.15 | 11.00 | 15.30 | — |
| — | — | 4.30 | — | +0.08 | 17.2% | 182.5 | 17.2% | -0.97 | 13.72 | 11.50 | 15.95 | — |
| — | — | 4.80 | — | +0.08 | 17.3% | 183 | 17.3% | -0.98 | 14.30 | 12.00 | 16.60 | — |
| — | — | 4.80 | — | +0.06 | 17.4% | 184 | 17.4% | -0.99 | 15.12 | 13.00 | 17.25 | — |
| — | — | 4.80 | — | +0.05 | 17.6% | 185 | 17.6% | -1.00 | 16.25 | 14.00 | 18.50 | — |
| — | — | 4.80 | — | +0.04 | 17.7% | 186 | 17.7% | -1.00 | 17.43 | 15.00 | 19.85 | — |
| — | — | 4.80 | — | +0.03 | 17.9% | 187 | 17.9% | -1.00 | 18.32 | 16.00 | 20.65 | — |
| — | — | 1.03 | — | +0.03 | 18.0% | 187.5 | 18.0% | -1.00 | 18.85 | 16.50 | 21.20 | — |
| — | — | 4.80 | — | +0.03 | 18.1% | 188 | 18.1% | -1.00 | 19.52 | 17.05 | 22.00 | — |
| — | — | 4.80 | — | +0.02 | 18.5% | 190 | 18.5% | -1.00 | 21.38 | 19.00 | 23.75 | — |
| — | — | 3.05 | — | +0.01 | 19.6% | 195 | 19.6% | -1.00 | 26.38 | 24.00 | 28.75 | — |
| — | — | 4.80 | — | +0.00 | 20.8% | 200 | 20.8% | -1.00 | 31.23 | 29.00 | 33.45 | — |
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.