Spot 168.25
· 362 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 23:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.20 | 36.00 | 33.60 | — | — | 135 | — | — | — | — | 2.13 | — |
| — | 26.10 | 31.00 | 28.55 | +0.99 | 27.9% | 140 | 27.9% | -0.01 | — | — | 2.13 | — |
| — | 21.15 | 26.00 | 23.57 | +0.99 | 25.7% | 145 | 25.7% | -0.01 | — | — | 2.14 | — |
| — | 16.55 | 20.55 | 18.55 | +0.97 | 23.6% | 150 | 23.6% | -0.03 | — | — | 2.18 | — |
| — | 14.00 | 18.60 | 16.30 | — | — | 152.5 | 22.6% | -0.04 | — | — | 2.11 | — |
| — | 11.50 | 16.25 | 13.88 | +0.94 | 21.7% | 155 | — | — | — | — | 2.34 | — |
| — | 10.55 | 15.45 | 13.00 | +0.92 | 21.4% | 156 | 21.4% | -0.08 | — | — | 2.40 | — |
| — | 9.60 | 14.50 | 12.05 | +0.91 | 21.1% | 157 | 21.1% | -0.09 | — | — | 2.48 | — |
| — | 9.30 | 14.00 | 11.65 | +0.90 | 20.9% | 157.5 | 20.9% | -0.10 | — | — | 2.52 | — |
| — | 8.90 | 13.25 | 11.07 | +0.89 | 20.8% | 158 | 20.8% | -0.11 | — | — | 2.94 | — |
| — | 8.05 | 12.10 | 10.07 | +0.88 | 20.5% | 159 | — | — | — | — | 3.05 | — |
| — | 7.10 | 11.90 | 9.50 | +0.85 | 20.2% | 160 | — | — | — | — | 1.40 | — |
| — | 6.15 | 11.00 | 8.57 | +0.83 | 20.0% | 161 | 20.0% | -0.17 | 1.73 | 0.10 | 3.35 | — |
| — | 5.60 | 10.15 | 7.88 | +0.80 | 19.7% | 162 | 19.7% | -0.20 | 2.18 | 0.81 | 3.55 | — |
| — | 5.05 | 9.85 | 7.45 | +0.79 | 19.6% | 162.5 | 19.6% | -0.22 | 2.17 | 0.68 | 3.65 | — |
| — | 4.75 | 9.25 | 7.00 | +0.77 | 19.5% | 163 | 19.5% | -0.23 | — | — | 3.80 | — |
| — | 4.00 | 8.70 | 6.35 | +0.74 | 19.3% | 164 | 19.3% | -0.27 | — | — | 2.50 | — |
| — | 3.25 | 8.00 | 5.62 | +0.70 | 19.1% | 165 | 19.1% | -0.30 | — | — | 4.35 | — |
| — | 2.70 | 7.20 | 4.95 | +0.66 | 19.0% | 166 | 19.0% | -0.35 | 2.33 | 0.05 | 4.60 | — |
| — | 2.90 | 6.85 | 4.88 | +0.62 | 18.8% | 167 | 18.8% | -0.39 | 3.15 | 2.01 | 4.30 | — |
| — | 1.71 | 6.50 | 4.11 | +0.60 | 18.8% | 167.5 | 18.8% | -0.41 | 2.80 | 0.50 | 5.10 | — |
| — | 1.50 | 6.20 | 3.85 | +0.57 | 18.7% | 168 | 18.7% | -0.43 | 3.45 | 1.40 | 5.50 | — |
| — | 1.02 | 5.70 | 3.36 | +0.53 | 18.6% | 169 | 18.6% | -0.48 | 3.67 | 1.60 | 5.75 | — |
| — | 0.50 | 4.95 | 2.73 | +0.48 | 18.6% | 170 | 18.6% | -0.53 | 4.33 | 2.25 | 6.40 | — |
| — | — | 4.90 | — | — | — | 171 | 18.5% | -0.58 | 5.10 | 2.80 | 7.40 | — |
| — | — | 4.90 | — | +0.39 | 18.5% | 172 | 18.5% | -0.62 | 5.70 | 3.40 | 8.00 | — |
| — | — | 4.90 | — | +0.37 | 18.5% | 172.5 | 18.5% | -0.64 | 5.60 | 3.20 | 8.00 | — |
| — | — | 4.90 | — | +0.35 | 18.5% | 173 | 18.5% | -0.67 | 5.97 | 3.60 | 8.35 | — |
| — | 0.51 | 4.45 | 2.48 | +0.31 | 18.5% | 174 | 18.5% | -0.71 | 7.08 | 5.00 | 9.15 | — |
| — | 0.30 | 1.50 | 0.90 | +0.27 | 18.5% | 175 | 18.5% | -0.75 | 7.75 | 5.50 | 10.00 | — |
| — | — | 4.45 | — | +0.24 | 18.6% | 176 | 18.6% | -0.79 | 8.57 | 6.40 | 10.75 | — |
| — | — | 4.40 | — | +0.20 | 18.7% | 177 | 18.7% | -0.82 | 9.75 | 7.50 | 12.00 | — |
| — | — | 3.60 | — | +0.19 | 18.7% | 177.5 | 18.7% | -0.84 | 9.78 | 7.55 | 12.00 | — |
| — | — | 2.69 | — | +0.18 | 18.7% | 178 | 18.7% | -0.85 | 10.12 | 7.75 | 12.50 | — |
| — | — | 2.32 | — | +0.15 | 18.8% | 179 | 18.8% | -0.88 | 11.00 | 8.55 | 13.45 | — |
| — | — | 1.18 | — | +0.13 | 18.9% | 180 | 18.9% | -0.91 | 12.12 | 9.75 | 14.50 | — |
| — | — | 1.93 | — | +0.11 | 19.0% | 181 | 19.0% | -0.93 | 13.25 | 11.00 | 15.50 | — |
| — | — | 2.14 | — | +0.09 | 19.1% | 182 | 19.1% | -0.95 | 14.12 | 11.95 | 16.30 | — |
| — | — | 2.31 | — | +0.09 | 19.2% | 182.5 | 19.2% | -0.96 | 14.43 | 12.00 | 16.85 | — |
| — | — | 2.28 | — | +0.08 | 19.3% | 183 | 19.3% | -0.96 | 14.97 | 12.50 | 17.45 | — |
| — | — | 2.24 | — | +0.07 | 19.4% | 184 | 19.4% | -0.98 | 16.12 | 13.95 | 18.30 | — |
| — | — | 1.90 | — | +0.06 | 19.6% | 185 | 19.6% | -0.99 | 17.10 | 14.90 | 19.30 | — |
| — | — | 2.05 | — | +0.04 | 20.0% | 187.5 | 20.0% | -1.00 | 19.73 | 17.45 | 22.00 | — |
| — | — | 2.14 | — | +0.02 | 20.5% | 190 | 20.5% | -1.00 | 22.27 | 20.05 | 24.50 | — |
| — | — | 2.13 | — | +0.01 | 21.6% | 195 | 21.6% | -1.00 | 27.20 | 24.90 | 29.50 | — |
| — | — | 2.13 | — | +0.01 | 22.9% | 200 | 22.9% | -1.00 | 31.98 | 29.50 | 34.45 | — |
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.