Spot 168.42
· 372 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.00 | 35.80 | 33.90 | +1.00 | 32.9% | 135 | 32.9% | +0.00 | — | — | 2.13 | — |
| — | 27.00 | 30.80 | 28.90 | +1.00 | 30.2% | 140 | 30.2% | +0.00 | — | — | 2.13 | — |
| — | 21.85 | 25.80 | 23.82 | +1.00 | 28.0% | 145 | — | — | — | — | 2.13 | — |
| — | 16.80 | 20.80 | 18.80 | +1.00 | 26.1% | 150 | 26.1% | +0.00 | — | — | 2.13 | — |
| — | 13.85 | 17.80 | 15.82 | +1.00 | 25.1% | 153 | 25.1% | +0.00 | — | — | 2.13 | — |
| — | 12.85 | 16.80 | 14.82 | +1.00 | 24.8% | 154 | 24.8% | +0.00 | — | — | 0.02 | — |
| — | 11.85 | 15.80 | 13.82 | +1.00 | 24.5% | 155 | 24.5% | -0.00 | — | — | 0.01 | — |
| — | 10.85 | 14.80 | 12.82 | +1.00 | 24.2% | 156 | 24.2% | -0.00 | — | — | 0.02 | — |
| — | 9.85 | 13.80 | 11.82 | +1.00 | 24.0% | 157 | 24.0% | -0.00 | — | — | 0.02 | — |
| — | 9.35 | 13.30 | 11.32 | +1.00 | 23.9% | 157.5 | 23.9% | -0.00 | — | — | 0.02 | — |
| — | 8.85 | 12.80 | 10.82 | +1.00 | 23.8% | 158 | 23.8% | -0.00 | — | — | 0.02 | — |
| — | 8.60 | 11.80 | 10.20 | +1.00 | 23.6% | 159 | 23.6% | -0.00 | — | — | 0.02 | — |
| — | 6.85 | 10.80 | 8.82 | +1.00 | 23.4% | 160 | 23.4% | -0.00 | — | — | 0.02 | — |
| — | 6.40 | 9.80 | 8.10 | +1.00 | 23.2% | 161 | 23.2% | -0.00 | — | — | 2.14 | — |
| — | 4.85 | 8.80 | 6.83 | +1.00 | 23.0% | 162 | 23.0% | -0.00 | — | — | 0.04 | — |
| — | 4.35 | 8.30 | 6.33 | +0.99 | 22.8% | 162.5 | 22.8% | -0.01 | 1.08 | 0.01 | 2.15 | — |
| — | 3.85 | 7.80 | 5.83 | +0.99 | 22.6% | 163 | 22.6% | -0.01 | — | — | 2.16 | — |
| — | 2.85 | 6.80 | 4.83 | +0.98 | 22.1% | 164 | 22.1% | -0.02 | 0.05 | 0.01 | 0.09 | — |
| — | 2.68 | 5.85 | 4.26 | +0.96 | 21.5% | 165 | 21.5% | -0.04 | — | — | 0.15 | — |
| — | 1.67 | 5.00 | 3.33 | +0.93 | 20.8% | 166 | 20.8% | -0.07 | — | — | 2.35 | — |
| — | 0.20 | 4.25 | 2.23 | +0.88 | 20.2% | 167 | 20.2% | -0.12 | 0.39 | 0.08 | 0.70 | — |
| — | 0.90 | 3.90 | 2.40 | +0.85 | 20.0% | 167.5 | 20.0% | -0.15 | 1.56 | 0.08 | 3.05 | — |
| — | 0.11 | 3.55 | 1.83 | +0.81 | 20.0% | 168 | 20.0% | -0.19 | 0.50 | 0.20 | 0.80 | — |
| — | — | 3.05 | — | +0.72 | 20.0% | 169 | 20.0% | -0.28 | 1.02 | 0.55 | 1.50 | — |
| — | — | 0.95 | — | +0.60 | 20.5% | 170 | 20.5% | -0.40 | 2.23 | 0.35 | 4.10 | — |
| — | 0.05 | 1.20 | 0.62 | +0.48 | 21.1% | 171 | 21.1% | -0.52 | 3.06 | 1.37 | 4.75 | — |
| — | — | 2.51 | — | +0.35 | 21.8% | 172 | 21.8% | -0.65 | 3.42 | 2.19 | 4.65 | — |
| — | — | 2.58 | — | +0.30 | 22.0% | 172.5 | 22.0% | -0.71 | 3.99 | 2.68 | 5.30 | — |
| — | 0.05 | 0.19 | 0.12 | +0.25 | 22.3% | 173 | 22.3% | -0.76 | 4.33 | 3.10 | 5.55 | — |
| — | — | 2.22 | — | +0.16 | 22.6% | 174 | 22.6% | -0.84 | 5.30 | 3.35 | 7.25 | — |
| — | 0.01 | 0.13 | 0.07 | +0.10 | 22.9% | 175 | 22.9% | -0.91 | 6.28 | 4.30 | 8.25 | — |
| — | — | 2.17 | — | +0.05 | 23.1% | 176 | 23.1% | -0.95 | 7.28 | 5.30 | 9.25 | — |
| — | — | 0.04 | — | +0.03 | 23.2% | 177 | 23.2% | -0.98 | 8.28 | 6.30 | 10.25 | — |
| — | — | 2.14 | — | +0.02 | 23.3% | 177.5 | 23.3% | -0.99 | 8.78 | 6.80 | 10.75 | — |
| — | — | 0.02 | — | +0.02 | 23.3% | 178 | 23.3% | -1.00 | 9.28 | 7.30 | 11.25 | — |
| — | — | 0.02 | — | +0.01 | 23.4% | 179 | 23.4% | -1.00 | 10.32 | 8.40 | 12.25 | — |
| — | — | 0.02 | — | +0.00 | 23.6% | 180 | 23.6% | -1.00 | 11.28 | 9.30 | 13.25 | — |
| — | — | 0.02 | — | +0.00 | 23.7% | 181 | 23.7% | -1.00 | 12.28 | 10.30 | 14.25 | — |
| — | — | 0.02 | — | +0.00 | 23.9% | 182 | 23.9% | -1.00 | 13.28 | 11.30 | 15.25 | — |
| — | — | 0.02 | — | +0.00 | 24.1% | 183 | 24.1% | -1.00 | 14.28 | 12.30 | 16.25 | — |
| — | — | 0.02 | — | +0.00 | 24.2% | 184 | 24.2% | -1.00 | 15.28 | 13.30 | 17.25 | — |
| — | — | 0.02 | — | +0.00 | 24.4% | 185 | 24.4% | -1.00 | 16.27 | 14.30 | 18.25 | — |
| — | — | 0.02 | — | +0.00 | 24.6% | 186 | 24.6% | -1.00 | 17.25 | 15.30 | 19.20 | — |
| — | — | 0.02 | — | +0.00 | 24.8% | 187 | 24.8% | -1.00 | 18.27 | 16.30 | 20.25 | — |
| — | — | 0.02 | — | +0.00 | 25.0% | 188 | 25.0% | -1.00 | 19.27 | 17.30 | 21.25 | — |
| — | — | 0.02 | — | +0.00 | 25.2% | 189 | 25.2% | -1.00 | 20.27 | 18.30 | 22.25 | — |
| — | — | 2.13 | — | +0.00 | 25.4% | 190 | 25.4% | -1.00 | 21.27 | 19.30 | 23.25 | — |
| — | — | 2.13 | — | +0.00 | 26.5% | 195 | — | — | 26.27 | 24.30 | 28.25 | — |
| — | — | 2.13 | — | +0.00 | 27.8% | 200 | 27.8% | -1.00 | 31.27 | 29.30 | 33.25 | — |
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.