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 | |
| — | 22.00 | 26.50 | 24.25 | +1.00 | 22.6% | 145 | 22.6% | -0.00 | — | — | 2.13 | — |
| — | 17.10 | 21.50 | 19.30 | +1.00 | 20.8% | 150 | 20.8% | -0.00 | — | — | 0.40 | — |
| — | 13.00 | 17.50 | 15.25 | +1.00 | 19.6% | 154 | 19.6% | -0.00 | — | — | 2.13 | — |
| — | 11.95 | 16.50 | 14.22 | +0.99 | 19.3% | 155 | 19.3% | -0.01 | — | — | 1.16 | — |
| — | 11.50 | 15.50 | 13.50 | +0.99 | 19.1% | 156 | 19.1% | -0.01 | — | — | 2.15 | — |
| — | 10.05 | 14.50 | 12.28 | +0.98 | 18.9% | 157 | 18.9% | -0.02 | — | — | 2.16 | — |
| — | 9.00 | 13.50 | 11.25 | +0.97 | 18.7% | 158 | 18.7% | -0.03 | — | — | 1.87 | — |
| — | 8.10 | 12.50 | 10.30 | +0.96 | 18.5% | 159 | 18.5% | -0.04 | — | — | 0.88 | — |
| — | 7.10 | 11.50 | 9.30 | +0.94 | 18.3% | 160 | 18.3% | -0.07 | — | — | 1.10 | — |
| — | 6.80 | 10.50 | 8.65 | +0.91 | 18.1% | 161 | 18.1% | -0.10 | — | — | 0.20 | — |
| — | 5.20 | 9.50 | 7.35 | +0.87 | 18.0% | 162 | 18.0% | -0.13 | 0.14 | 0.08 | 0.21 | — |
| — | 4.95 | 9.00 | 6.97 | +0.84 | 17.9% | 162.5 | 17.9% | -0.16 | — | — | 2.42 | — |
| — | 4.90 | 8.50 | 6.70 | +0.82 | 17.8% | 163 | 17.8% | -0.18 | 0.54 | 0.13 | 0.95 | — |
| — | 3.20 | 7.45 | 5.33 | +0.76 | 17.7% | 164 | 17.7% | -0.24 | 0.80 | 0.05 | 1.55 | — |
| — | 2.36 | 6.70 | 4.53 | +0.69 | 17.5% | 165 | 17.5% | -0.31 | 0.89 | 0.33 | 1.44 | — |
| — | 2.08 | 5.75 | 3.92 | +0.61 | 17.4% | 166 | 17.4% | -0.39 | — | — | 2.70 | — |
| — | 0.88 | 5.50 | 3.19 | +0.53 | 17.4% | 167 | 17.4% | -0.47 | 1.89 | 0.73 | 3.05 | — |
| — | 0.85 | 5.00 | 2.92 | +0.49 | 17.3% | 167.5 | 17.3% | -0.52 | — | — | 3.25 | — |
| — | 0.19 | 4.90 | 2.54 | +0.44 | 17.3% | 168 | 17.3% | -0.56 | 1.20 | 0.85 | 1.55 | — |
| — | 0.29 | 3.55 | 1.92 | +0.36 | 17.2% | 169 | 17.2% | -0.64 | 2.02 | 0.04 | 4.00 | — |
| — | 0.50 | 1.70 | 1.10 | +0.29 | 17.2% | 170 | 17.2% | -0.72 | 1.69 | 0.98 | 2.40 | — |
| — | — | 2.00 | — | +0.22 | 17.2% | 171 | 17.2% | -0.79 | 2.98 | 0.86 | 5.10 | — |
| — | — | 2.99 | — | +0.17 | 17.2% | 172 | 17.2% | -0.85 | 3.85 | 1.95 | 5.75 | — |
| — | — | 0.85 | — | +0.14 | 17.2% | 172.5 | 17.2% | -0.87 | 3.96 | 1.71 | 6.20 | — |
| — | — | 2.84 | — | +0.12 | 17.3% | 173 | 17.3% | -0.90 | 4.05 | 2.25 | 5.85 | — |
| — | — | 0.50 | — | +0.09 | 17.3% | 174 | 17.3% | -0.93 | 4.95 | 3.20 | 6.70 | — |
| — | 0.02 | 1.00 | 0.51 | +0.06 | 17.4% | 175 | 17.4% | -0.96 | 6.20 | 4.00 | 8.40 | — |
| — | 0.07 | 0.29 | 0.18 | +0.04 | 17.5% | 176 | 17.5% | -0.99 | 6.78 | 5.00 | 8.55 | — |
| — | 0.05 | 2.21 | 1.13 | +0.03 | 17.6% | 177 | 17.6% | -1.00 | 8.07 | 6.00 | 10.15 | — |
| — | — | 2.19 | — | +0.02 | 17.6% | 177.5 | 17.6% | -1.00 | 8.62 | 6.50 | 10.75 | — |
| — | 0.04 | 1.35 | 0.69 | +0.02 | 17.7% | 178 | 17.7% | -1.00 | 9.07 | 7.00 | 11.15 | — |
| — | — | 1.35 | — | +0.01 | 17.8% | 179 | 17.8% | -1.00 | 9.75 | 7.80 | 11.70 | — |
| — | — | 0.50 | — | +0.01 | 17.9% | 180 | 17.9% | -1.00 | 11.07 | 9.00 | 13.15 | — |
| — | — | 2.14 | — | +0.00 | 18.0% | 181 | 18.0% | -1.00 | 11.75 | 9.80 | 13.70 | — |
| — | — | 2.14 | — | +0.00 | 18.2% | 182 | 18.2% | -1.00 | 13.07 | 11.00 | 15.15 | — |
| — | — | 0.98 | — | +0.00 | 18.3% | 183 | 18.3% | -1.00 | 14.05 | 12.00 | 16.10 | — |
| — | — | 0.98 | — | +0.00 | 18.5% | 184 | 18.5% | -1.00 | 15.07 | 13.00 | 17.15 | — |
| — | — | 2.13 | — | +0.00 | 18.6% | 185 | 18.6% | -1.00 | 16.12 | 14.00 | 18.25 | — |
| — | — | 2.13 | — | +0.00 | 19.7% | 190 | 19.7% | -1.00 | 21.10 | 19.00 | 23.20 | — |
| — | — | 2.13 | — | +0.00 | 20.9% | 195 | 20.9% | -1.00 | 26.07 | 24.00 | 28.15 | — |
| — | — | 0.95 | — | +0.00 | 22.3% | 200 | 22.3% | -1.00 | 31.07 | 29.00 | 33.15 | — |
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.