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 | 26.55 | 24.23 | +0.98 | 25.1% | 145 | 25.1% | -0.02 | — | — | 2.14 | — |
| — | 17.20 | 22.00 | 19.60 | +0.96 | 22.9% | 150 | 22.9% | -0.04 | — | — | 2.19 | — |
| — | 14.90 | 19.90 | 17.40 | +0.94 | 21.9% | 152.5 | 21.9% | -0.06 | — | — | 2.25 | — |
| — | 12.80 | 17.65 | 15.22 | +0.91 | 21.0% | 155 | 21.0% | -0.09 | — | — | 2.37 | — |
| — | 11.60 | 16.40 | 14.00 | +0.90 | 20.7% | 156 | 20.7% | -0.10 | — | — | 2.43 | — |
| — | 10.60 | 15.35 | 12.97 | +0.88 | 20.4% | 157 | 20.4% | -0.12 | — | — | 2.51 | — |
| — | 10.10 | 14.80 | 12.45 | +0.87 | 20.2% | 157.5 | 20.2% | -0.13 | — | — | 2.56 | — |
| — | 9.65 | 14.30 | 11.97 | +0.86 | 20.1% | 158 | 20.1% | -0.14 | — | — | 2.61 | — |
| — | 8.75 | 13.45 | 11.10 | +0.84 | 19.8% | 159 | 19.8% | -0.16 | — | — | 2.27 | — |
| — | 7.95 | 12.55 | 10.25 | +0.81 | 19.5% | 160 | 19.5% | -0.19 | — | — | 0.85 | — |
| — | 7.05 | 11.70 | 9.38 | +0.78 | 19.3% | 161 | 19.3% | -0.22 | — | — | 4.90 | — |
| — | 6.50 | 9.15 | 7.83 | +0.75 | 19.0% | 162 | 19.0% | -0.25 | 2.56 | 0.18 | 4.95 | — |
| — | 5.85 | 10.60 | 8.22 | +0.73 | 18.9% | 162.5 | 18.9% | -0.27 | 2.63 | 0.32 | 4.95 | — |
| — | 5.55 | 10.45 | 8.00 | +0.71 | 18.8% | 163 | — | — | — | — | 1.68 | — |
| — | 4.70 | 9.20 | 6.95 | — | — | 164 | — | — | — | — | 4.05 | — |
| — | 4.45 | 8.45 | 6.45 | — | — | 165 | — | — | — | — | 3.90 | — |
| — | 3.45 | 8.30 | 5.88 | — | — | 166 | — | — | — | — | 4.90 | — |
| — | 2.75 | 7.00 | 4.88 | — | — | 167 | — | — | 2.51 | 0.72 | 4.30 | — |
| — | 2.83 | 7.05 | 4.94 | — | — | 167.5 | — | — | 2.73 | 0.50 | 4.95 | — |
| — | 1.99 | 6.10 | 4.04 | — | — | 168 | — | — | 3.83 | 2.40 | 5.25 | — |
| — | 1.84 | 6.60 | 4.22 | — | — | 169 | — | — | 3.23 | 0.85 | 5.60 | — |
| — | 2.74 | 3.95 | 3.35 | — | — | 170 | — | — | 4.40 | 2.50 | 6.30 | — |
| — | 0.60 | 3.60 | 2.10 | — | — | 171 | — | — | 4.80 | 2.40 | 7.20 | — |
| — | 2.13 | 4.95 | 3.54 | — | — | 172 | — | — | 5.10 | 3.00 | 7.20 | — |
| — | 0.10 | 4.95 | 2.52 | — | — | 172.5 | 18.0% | -0.72 | 5.18 | 2.71 | 7.65 | — |
| — | — | 4.90 | — | +0.28 | 18.0% | 173 | 18.0% | -0.74 | 5.38 | 2.95 | 7.80 | — |
| — | 1.05 | 4.95 | 3.00 | +0.25 | 18.0% | 174 | 18.0% | -0.77 | 6.20 | 3.75 | 8.65 | — |
| — | 0.30 | 1.50 | 0.90 | +0.22 | 18.0% | 175 | 18.0% | -0.81 | 7.05 | 4.60 | 9.50 | — |
| — | — | 1.30 | — | +0.19 | 18.1% | 176 | 18.1% | -0.84 | 7.90 | 5.45 | 10.35 | — |
| — | — | 4.90 | — | +0.16 | 18.1% | 177 | 18.1% | -0.87 | 8.75 | 6.30 | 11.20 | — |
| — | — | 4.90 | — | +0.15 | 18.2% | 177.5 | 18.2% | -0.88 | 8.85 | 6.40 | 11.30 | — |
| — | — | 4.90 | — | +0.14 | 18.2% | 178 | 18.2% | -0.89 | 9.30 | 6.85 | 11.75 | — |
| — | — | 4.90 | — | +0.12 | 18.3% | 179 | 18.3% | -0.92 | 10.15 | 7.70 | 12.60 | — |
| — | — | 1.20 | — | +0.10 | 18.4% | 180 | 18.4% | -0.93 | 11.15 | 9.00 | 13.30 | — |
| — | — | 2.40 | — | +0.09 | 18.6% | 181 | 18.6% | -0.95 | 12.20 | 10.05 | 14.35 | — |
| — | — | 2.34 | — | +0.08 | 18.7% | 182 | — | — | 13.12 | 10.80 | 15.45 | — |
| — | — | 1.99 | — | — | — | 182.5 | — | — | 13.62 | 11.50 | 15.75 | — |
| — | — | 2.29 | — | — | — | 183 | — | — | 13.95 | 11.55 | 16.35 | — |
| — | — | 2.25 | — | — | — | 184 | — | — | 15.18 | 13.00 | 17.35 | — |
| — | — | 2.22 | — | +0.05 | 19.2% | 185 | 19.2% | -1.00 | 15.90 | 13.45 | 18.35 | — |
| — | — | 2.17 | — | +0.03 | 19.7% | 187.5 | — | — | 18.43 | 16.00 | 20.85 | — |
| — | — | 2.15 | — | — | — | 190 | — | — | 20.95 | 18.60 | 23.30 | — |
| — | — | 2.13 | — | — | — | 195 | — | — | 25.88 | 23.45 | 28.30 | — |
| — | — | 2.13 | — | — | — | 200 | — | — | 30.95 | 28.60 | 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.