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 | |
| — | 32.25 | 36.25 | 34.25 | — | — | 135 | — | — | — | — | 2.13 | — |
| — | 27.30 | 31.25 | 29.27 | — | — | 140 | — | — | — | — | 2.13 | — |
| — | 22.30 | 26.30 | 24.30 | +0.99 | 22.7% | 145 | 22.7% | -0.01 | — | — | 2.13 | — |
| — | 17.50 | 21.35 | 19.43 | +0.98 | 20.7% | 150 | — | — | — | — | 2.16 | — |
| — | 14.55 | 18.45 | 16.50 | +0.97 | 26.4% | 153 | 19.8% | -0.03 | 1.16 | 0.10 | 2.21 | — |
| — | 13.50 | 17.50 | 15.50 | — | — | 154 | — | — | — | — | 2.25 | — |
| — | 13.15 | 16.55 | 14.85 | — | — | 155 | — | — | — | — | 2.28 | — |
| — | 12.20 | 15.60 | 13.90 | — | — | 156 | — | — | — | — | 2.33 | — |
| — | 10.65 | 14.70 | 12.68 | — | — | 157 | — | — | — | — | 2.39 | — |
| — | 10.20 | 14.20 | 12.20 | — | — | 157.5 | — | — | — | — | 2.42 | — |
| — | 9.75 | 13.75 | 11.75 | +0.93 | 18.5% | 158 | — | — | — | — | 2.58 | — |
| — | 8.85 | 12.85 | 10.85 | — | — | 159 | — | — | — | — | 2.69 | — |
| — | 7.95 | 12.00 | 9.97 | — | — | 160 | — | — | — | — | 2.83 | — |
| — | 7.10 | 11.15 | 9.12 | — | — | 161 | — | — | — | — | 2.99 | — |
| — | 6.95 | 10.30 | 8.62 | +0.86 | 17.8% | 162 | — | — | — | — | 3.20 | — |
| — | 5.85 | 9.90 | 7.88 | — | — | 162.5 | 17.7% | -0.16 | — | — | 3.30 | — |
| — | 5.85 | 9.55 | 7.70 | +0.83 | 17.6% | 163 | 17.6% | -0.17 | — | — | 3.40 | — |
| 0 | 4.65 | 8.80 | 6.72 | +0.81 | 17.5% | 164 | 17.5% | -0.20 | 1.84 | 0.03 | 3.65 | — |
| — | 3.90 | 8.05 | 5.97 | +0.77 | 17.4% | 165 | 17.4% | -0.23 | 2.46 | 0.97 | 3.95 | — |
| — | 3.20 | 7.35 | 5.28 | +0.74 | 17.3% | 166 | 17.3% | -0.27 | 2.18 | 0.11 | 4.25 | — |
| — | 2.57 | 6.75 | 4.66 | +0.70 | 17.3% | 167 | 17.3% | -0.31 | 2.77 | 0.90 | 4.65 | — |
| — | 2.27 | 6.45 | 4.36 | +0.68 | 17.2% | 167.5 | 17.2% | -0.33 | 3.05 | 1.25 | 4.85 | — |
| — | 1.97 | 5.55 | 3.76 | +0.66 | 17.2% | 168 | 17.2% | -0.35 | 2.81 | 0.68 | 4.95 | — |
| — | 1.95 | 5.60 | 3.77 | +0.62 | 17.2% | 169 | 17.2% | -0.39 | 3.98 | 2.60 | 5.35 | — |
| — | 1.02 | 4.50 | 2.76 | +0.57 | 17.2% | 170 | 17.2% | -0.44 | 3.08 | 1.66 | 4.50 | — |
| — | 2.00 | 4.70 | 3.35 | +0.53 | 17.2% | 171 | 17.2% | -0.48 | 3.46 | 2.23 | 4.70 | — |
| — | 0.16 | 4.30 | 2.23 | +0.48 | 17.2% | 172 | 17.2% | -0.53 | 4.51 | 2.83 | 6.20 | — |
| — | 0.04 | 4.15 | 2.10 | +0.46 | 17.2% | 172.5 | 17.2% | -0.56 | 5.22 | 3.15 | 7.30 | — |
| — | — | 2.50 | — | +0.43 | 17.3% | 173 | 17.3% | -0.58 | 5.58 | 3.50 | 7.65 | — |
| — | — | 3.90 | — | +0.39 | 17.3% | 174 | 17.3% | -0.63 | 6.42 | 4.75 | 8.10 | — |
| — | 1.14 | 3.45 | 2.29 | +0.35 | 17.4% | 175 | 17.4% | -0.67 | 7.05 | 5.05 | 9.05 | — |
| — | 0.65 | 2.80 | 1.73 | +0.31 | 17.5% | 176 | 17.5% | -0.72 | 7.83 | 5.80 | 9.85 | — |
| — | — | 3.15 | — | — | — | 177 | — | — | 8.68 | 6.65 | 10.70 | — |
| — | — | 3.20 | — | +0.25 | 17.7% | 177.5 | 17.7% | -0.78 | 9.07 | 7.05 | 11.10 | — |
| — | — | 0.78 | — | +0.23 | 17.8% | 178 | 17.8% | -0.79 | 9.53 | 7.50 | 11.55 | — |
| — | — | 2.90 | — | +0.20 | 17.9% | 179 | 17.9% | -0.83 | 10.43 | 8.40 | 12.45 | — |
| — | — | 2.70 | — | +0.17 | 18.1% | 180 | 18.1% | -0.86 | 11.35 | 9.35 | 13.35 | — |
| — | — | 2.56 | — | +0.15 | 18.3% | 181 | 18.3% | -0.89 | 12.30 | 10.30 | 14.30 | — |
| — | — | 2.45 | — | +0.13 | 18.5% | 182 | 18.5% | -0.91 | 13.28 | 11.30 | 15.25 | — |
| — | — | 2.40 | — | +0.12 | 18.6% | 182.5 | 18.6% | -0.92 | 13.47 | 11.80 | 15.15 | — |
| — | — | 2.09 | — | +0.11 | 18.7% | 183 | 18.7% | -0.94 | 14.15 | 12.30 | 16.00 | — |
| — | — | 2.32 | — | +0.08 | 19.1% | 185 | 19.1% | -0.97 | 16.27 | 14.30 | 18.25 | — |
| — | — | 2.18 | — | +0.03 | 20.4% | 190 | 20.4% | -1.00 | 21.27 | 19.30 | 23.25 | — |
| — | — | 2.14 | — | +0.01 | 21.7% | 195 | 21.7% | -1.00 | 26.27 | 24.30 | 28.25 | — |
| — | — | 2.13 | — | +0.01 | 23.1% | 200 | 23.1% | -1.00 | 31.35 | 29.30 | 33.40 | — |
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.