Spot 168.81
· 350 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 23:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.90 | 26.50 | 24.20 | +1.00 | 23.8% | 145 | 23.8% | +0.00 | — | — | 2.13 | — |
| — | 17.40 | 21.50 | 19.45 | +1.00 | 22.1% | 150 | 22.1% | +0.00 | — | — | 0.11 | — |
| — | 14.40 | 18.50 | 16.45 | +1.00 | 21.2% | 153 | 21.2% | +0.00 | — | — | 0.18 | — |
| — | 12.95 | 17.50 | 15.22 | +1.00 | 21.0% | 154 | 21.0% | -0.00 | — | — | 0.02 | — |
| — | 11.95 | 16.50 | 14.22 | +1.00 | 20.8% | 155 | 20.8% | -0.00 | — | — | 0.02 | — |
| — | 10.95 | 15.50 | 13.22 | +1.00 | 20.6% | 156 | 20.6% | -0.00 | — | — | 0.02 | — |
| — | 9.90 | 14.50 | 12.20 | +1.00 | 20.5% | 157 | 20.5% | -0.00 | — | — | 0.02 | — |
| — | 9.55 | 14.00 | 11.78 | +1.00 | 20.5% | 157.5 | 20.5% | -0.00 | — | — | 0.02 | — |
| — | 9.40 | 13.50 | 11.45 | +1.00 | 20.6% | 158 | 20.6% | -0.00 | — | — | 0.02 | — |
| — | 7.95 | 12.50 | 10.22 | +1.00 | 21.0% | 159 | 21.0% | -0.00 | — | — | 0.02 | — |
| — | 6.90 | 11.50 | 9.20 | +0.99 | 21.5% | 160 | 21.5% | -0.01 | — | — | 0.02 | — |
| — | 6.05 | 10.45 | 8.25 | +0.99 | 22.2% | 161 | 22.2% | -0.01 | — | — | 1.19 | — |
| — | 4.95 | 9.55 | 7.25 | +0.96 | 22.5% | 162 | 22.5% | -0.04 | — | — | 0.03 | — |
| — | 4.30 | 9.00 | 6.65 | +0.95 | 22.5% | 162.5 | 22.5% | -0.05 | 1.09 | 0.01 | 2.17 | — |
| — | 3.95 | 8.50 | 6.22 | +0.93 | 22.4% | 163 | 22.4% | -0.07 | — | — | 0.07 | — |
| — | 3.00 | 7.50 | 5.25 | +0.87 | 21.9% | 164 | 21.9% | -0.13 | — | — | 0.10 | — |
| — | 2.10 | 6.50 | 4.30 | +0.78 | 21.1% | 165 | 21.1% | -0.22 | 0.07 | 0.03 | 0.11 | — |
| — | 1.04 | 5.50 | 3.27 | +0.67 | 20.3% | 166 | 20.3% | -0.34 | — | — | 1.37 | — |
| — | 0.13 | 4.90 | 2.52 | +0.53 | 19.7% | 167 | 19.7% | -0.47 | 0.27 | 0.03 | 0.50 | — |
| — | — | 4.90 | — | +0.45 | 19.5% | 167.5 | 19.5% | -0.55 | — | — | 2.57 | — |
| — | 0.11 | 4.30 | 2.21 | +0.38 | 19.4% | 168 | 19.4% | -0.62 | — | — | 2.80 | — |
| — | 0.08 | 3.90 | 1.99 | +0.26 | 19.3% | 169 | 19.3% | -0.75 | — | — | 2.48 | — |
| — | — | 0.95 | — | +0.16 | 19.4% | 170 | 19.4% | -0.85 | — | — | 3.70 | — |
| — | — | 2.68 | — | +0.09 | 19.6% | 171 | 19.6% | -0.92 | 2.25 | 0.01 | 4.50 | — |
| — | — | 0.60 | — | +0.04 | 20.2% | 172 | 20.2% | -0.97 | 3.04 | 1.09 | 5.00 | — |
| — | 0.05 | 1.60 | 0.82 | +0.03 | 20.6% | 172.5 | 20.6% | -0.98 | 3.66 | 1.47 | 5.85 | — |
| — | — | 0.40 | — | +0.02 | 21.2% | 173 | 21.2% | -0.99 | 3.98 | 1.60 | 6.35 | — |
| — | — | 1.30 | — | +0.01 | 22.7% | 174 | 22.7% | -1.00 | 5.08 | 3.00 | 7.15 | — |
| — | 0.01 | 0.13 | 0.07 | +0.00 | 24.8% | 175 | 24.8% | -1.00 | 6.08 | 4.00 | 8.15 | — |
| — | — | 2.13 | — | +0.00 | 27.1% | 176 | 27.1% | -1.00 | 6.62 | 4.40 | 8.85 | — |
| — | — | 2.13 | — | +0.00 | 29.0% | 177 | 29.0% | -1.00 | 8.07 | 6.00 | 10.15 | — |
| — | — | 2.13 | — | +0.00 | 29.6% | 177.5 | 29.6% | -1.00 | 8.60 | 6.50 | 10.70 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 29.8% | 178 | 29.8% | -1.00 | 8.55 | 6.40 | 10.70 | — |
| — | — | 0.02 | — | +0.00 | 29.3% | 179 | 29.3% | -1.00 | 9.93 | 7.80 | 12.05 | — |
| — | — | 0.02 | — | +0.00 | 27.7% | 180 | 27.7% | -1.00 | 11.12 | 9.00 | 13.25 | — |
| — | — | 0.02 | — | +0.00 | 25.6% | 181 | 25.6% | -1.00 | 12.03 | 10.00 | 14.05 | — |
| — | — | 0.02 | — | +0.00 | 23.8% | 182 | 23.8% | -1.00 | 13.10 | 11.00 | 15.20 | — |
| — | — | 0.02 | — | +0.00 | 23.1% | 182.5 | 23.1% | -1.00 | 13.62 | 11.50 | 15.75 | — |
| — | — | 0.02 | — | +0.00 | 22.5% | 183 | 22.5% | -1.00 | 13.95 | 11.65 | 16.25 | — |
| — | — | 0.02 | — | +0.00 | 21.8% | 184 | 21.8% | -1.00 | 15.10 | 13.00 | 17.20 | — |
| — | — | 0.02 | — | +0.00 | 21.5% | 185 | 21.5% | -1.00 | 16.02 | 13.80 | 18.25 | — |
| — | — | 0.02 | — | +0.00 | 21.6% | 186 | 21.6% | -1.00 | 16.85 | 15.00 | 18.70 | — |
| — | — | 0.02 | — | +0.00 | 21.7% | 187 | 21.7% | -1.00 | 17.95 | 15.65 | 20.25 | — |
| — | — | 0.02 | — | +0.00 | 21.8% | 187.5 | 21.8% | -1.00 | 18.45 | 16.15 | 20.75 | — |
| — | — | 2.13 | — | +0.00 | 22.0% | 188 | 22.0% | -1.00 | 18.93 | 16.80 | 21.05 | — |
| — | — | 2.13 | — | +0.00 | 22.5% | 190 | 22.5% | -1.00 | 21.10 | 19.00 | 23.20 | — |
| — | — | 2.13 | — | +0.00 | 24.0% | 195 | 24.0% | -1.00 | 26.15 | 24.00 | 28.30 | — |
| — | — | 2.13 | — | — | — | 200 | 25.7% | -1.00 | 31.10 | 29.00 | 33.20 | — |
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.