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 | |
| — | 31.90 | 35.90 | 33.90 | +1.00 | 25.9% | 135 | 25.9% | +0.00 | — | — | 2.13 | — |
| — | 26.90 | 30.90 | 28.90 | +1.00 | 23.7% | 140 | 23.7% | -0.00 | — | — | 2.13 | — |
| — | 21.95 | 25.90 | 23.93 | +1.00 | 21.8% | 145 | 21.8% | -0.00 | — | — | 0.10 | — |
| — | 16.95 | 20.95 | 18.95 | +1.00 | 20.2% | 150 | 20.2% | -0.00 | — | — | 2.13 | — |
| — | 14.00 | 17.95 | 15.97 | +1.00 | 19.4% | 153 | 19.4% | -0.00 | — | — | 2.13 | — |
| — | 12.95 | 16.95 | 14.95 | +1.00 | 19.2% | 154 | 19.2% | -0.00 | — | — | 1.26 | — |
| — | 11.95 | 15.95 | 13.95 | +1.00 | 18.9% | 155 | 18.9% | -0.00 | — | — | 2.13 | — |
| — | 10.95 | 14.95 | 12.95 | +1.00 | 18.7% | 156 | 18.7% | -0.00 | — | — | 2.14 | — |
| — | 9.95 | 13.95 | 11.95 | +1.00 | 18.5% | 157 | 18.5% | -0.00 | — | — | 2.15 | — |
| — | 9.45 | 12.70 | 11.07 | +0.99 | 18.5% | 157.5 | 18.5% | -0.01 | — | — | 2.15 | — |
| — | 8.95 | 12.25 | 10.60 | +0.99 | 18.4% | 158 | 18.4% | -0.01 | — | — | 2.16 | — |
| — | 8.00 | 12.00 | 10.00 | +0.99 | 18.2% | 159 | 18.2% | -0.01 | — | — | 2.17 | — |
| — | 7.00 | 11.00 | 9.00 | +0.98 | 18.1% | 160 | 18.1% | -0.02 | — | — | 0.08 | — |
| — | 6.05 | 10.05 | 8.05 | +0.97 | 17.9% | 161 | 17.9% | -0.03 | — | — | 0.14 | — |
| — | 5.15 | 8.30 | 6.72 | +0.96 | 17.8% | 162 | 17.8% | -0.04 | — | — | 1.00 | — |
| — | 4.65 | 8.65 | 6.65 | +0.95 | 17.7% | 162.5 | 17.7% | -0.05 | — | — | 2.29 | — |
| — | 4.90 | 7.35 | 6.12 | +0.94 | 17.7% | 163 | 17.7% | -0.06 | — | — | 2.73 | — |
| — | 3.30 | 6.50 | 4.90 | +0.91 | 17.5% | 164 | 17.5% | -0.09 | 1.35 | 0.17 | 2.53 | — |
| — | 3.05 | 6.50 | 4.78 | +0.88 | 17.4% | 165 | 17.4% | -0.12 | — | — | 2.69 | — |
| — | 2.34 | 5.70 | 4.02 | +0.84 | 17.3% | 166 | 17.3% | -0.16 | — | — | 2.93 | — |
| — | 0.84 | 5.00 | 2.92 | +0.78 | 17.2% | 167 | 17.2% | -0.21 | — | — | 3.25 | — |
| — | 0.66 | 4.70 | 2.68 | +0.76 | 17.2% | 167.5 | 17.2% | -0.24 | — | — | 3.40 | — |
| — | 0.51 | 4.40 | 2.46 | +0.73 | 17.1% | 168 | 17.1% | -0.28 | 2.35 | 1.10 | 3.60 | — |
| — | — | 3.85 | — | +0.66 | 17.1% | 169 | 17.1% | -0.35 | 2.08 | 0.06 | 4.10 | — |
| — | — | 3.40 | — | +0.58 | 17.1% | 170 | 17.1% | -0.42 | 2.50 | 0.29 | 4.70 | — |
| — | — | 2.80 | — | +0.50 | 17.1% | 171 | 17.1% | -0.50 | 2.76 | 1.02 | 4.50 | — |
| — | — | 1.32 | — | +0.42 | 17.2% | 172 | 17.2% | -0.58 | 3.73 | 1.70 | 5.75 | — |
| — | — | 2.99 | — | +0.38 | 17.3% | 172.5 | 17.3% | -0.62 | 4.12 | 2.10 | 6.15 | — |
| — | — | 2.79 | — | +0.35 | 17.3% | 173 | 17.3% | -0.66 | 4.97 | 3.35 | 6.60 | — |
| — | — | 2.61 | — | +0.28 | 17.5% | 174 | 17.5% | -0.73 | 5.42 | 3.40 | 7.45 | — |
| — | — | 2.47 | — | +0.22 | 17.6% | 175 | 17.6% | -0.80 | 6.33 | 4.35 | 8.30 | — |
| — | — | 2.42 | — | +0.17 | 17.7% | 176 | 17.7% | -0.85 | 7.30 | 5.30 | 9.30 | — |
| — | — | 2.33 | — | +0.12 | 17.9% | 177 | 17.9% | -0.90 | 8.30 | 6.30 | 10.30 | — |
| — | — | 2.29 | — | +0.10 | 17.9% | 177.5 | 17.9% | -0.91 | 8.82 | 6.80 | 10.85 | — |
| — | — | 2.26 | — | +0.09 | 18.0% | 178 | 18.0% | -0.93 | 9.30 | 7.30 | 11.30 | — |
| — | — | 2.21 | — | +0.06 | 18.2% | 179 | 18.2% | -0.96 | 10.30 | 8.30 | 12.30 | — |
| — | — | 0.75 | — | +0.04 | 18.3% | 180 | 18.3% | -0.98 | 11.30 | 9.30 | 13.30 | — |
| — | — | 2.16 | — | +0.03 | 18.5% | 181 | 18.5% | -1.00 | 12.30 | 10.30 | 14.30 | — |
| — | — | 2.15 | — | +0.02 | 18.6% | 182 | 18.6% | -1.00 | 13.30 | 11.30 | 15.30 | — |
| — | — | 2.14 | — | +0.02 | 18.7% | 182.5 | 18.7% | -1.00 | 13.80 | 11.80 | 15.80 | — |
| — | — | 2.14 | — | +0.01 | 18.8% | 183 | 18.8% | -1.00 | 14.30 | 12.30 | 16.30 | — |
| — | — | 2.13 | — | +0.01 | 19.0% | 184 | 19.0% | -1.00 | 15.30 | 13.30 | 17.30 | — |
| — | — | 0.46 | — | +0.01 | 19.2% | 185 | 19.2% | -1.00 | 16.30 | 14.30 | 18.30 | — |
| — | — | 2.13 | — | +0.00 | 19.4% | 186 | 19.4% | -1.00 | 17.30 | 15.30 | 19.30 | — |
| — | — | 2.13 | — | +0.00 | 19.7% | 187 | 19.7% | -1.00 | 18.30 | 16.30 | 20.30 | — |
| — | — | 2.13 | — | +0.00 | 19.8% | 187.5 | 19.8% | -1.00 | 18.73 | 16.80 | 20.65 | — |
| — | — | 2.13 | — | +0.00 | 19.9% | 188 | 19.9% | -1.00 | 19.30 | 17.30 | 21.30 | — |
| — | — | 2.13 | — | +0.00 | 20.4% | 190 | — | — | 21.30 | 19.30 | 23.30 | — |
| — | — | 2.13 | — | +0.00 | 21.8% | 195 | — | — | 26.30 | 24.30 | 28.30 | — |
| — | — | 2.13 | — | +0.00 | 23.4% | 200 | — | — | 31.30 | 29.30 | 33.30 | — |
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.