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 | |
| — | 30.95 | 35.35 | 33.15 | +1.00 | 31.2% | 135 | 31.2% | +0.00 | — | — | 2.13 | — |
| — | 25.95 | 30.20 | 28.07 | +1.00 | 28.3% | 140 | 28.3% | +0.00 | — | — | 0.95 | — |
| — | 20.95 | 25.20 | 23.07 | +1.00 | 25.8% | 145 | 25.8% | +0.00 | — | — | 2.13 | — |
| — | 15.95 | 20.45 | 18.20 | +1.00 | 23.8% | 150 | 23.8% | +0.00 | — | — | 0.11 | — |
| — | 12.95 | 17.15 | 15.05 | +1.00 | 22.8% | 153 | 22.8% | +0.00 | — | — | 2.13 | — |
| — | 11.95 | 16.20 | 14.07 | +1.00 | 22.5% | 154 | — | — | — | — | 0.02 | — |
| — | 11.00 | 15.20 | 13.10 | — | — | 155 | 22.2% | +0.00 | — | — | 0.02 | — |
| — | 9.95 | 14.25 | 12.10 | +1.00 | 21.9% | 156 | 21.9% | +0.00 | — | — | 0.02 | — |
| — | 8.95 | 13.20 | 11.07 | +1.00 | 21.7% | 157 | 21.7% | -0.00 | — | — | 0.02 | — |
| — | 8.45 | 12.80 | 10.62 | +1.00 | 21.6% | 157.5 | 21.6% | -0.00 | — | — | 0.02 | — |
| — | 7.95 | 12.20 | 10.07 | +1.00 | 21.5% | 158 | 21.5% | -0.00 | — | — | 0.02 | — |
| — | 6.95 | 11.40 | 9.18 | +1.00 | 21.3% | 159 | 21.3% | -0.00 | — | — | 0.67 | — |
| — | 5.95 | 10.35 | 8.15 | +1.00 | 21.2% | 160 | 21.2% | -0.00 | — | — | 0.02 | — |
| — | 5.05 | 9.40 | 7.22 | +1.00 | 21.1% | 161 | 21.1% | -0.00 | — | — | 1.24 | — |
| — | 4.00 | 8.30 | 6.15 | +0.99 | 21.0% | 162 | 21.0% | -0.01 | — | — | 0.04 | — |
| — | 3.55 | 7.70 | 5.62 | +0.99 | 21.0% | 162.5 | 21.0% | -0.01 | — | — | 1.21 | — |
| — | 2.99 | 7.20 | 5.09 | +0.98 | 21.0% | 163 | 21.0% | -0.02 | — | — | 0.10 | — |
| — | 2.04 | 6.20 | 4.12 | +0.97 | 21.1% | 164 | 21.1% | -0.03 | — | — | 0.18 | — |
| — | 1.11 | 5.50 | 3.31 | +0.93 | 21.3% | 165 | 21.3% | -0.07 | 0.12 | 0.03 | 0.21 | — |
| — | 0.18 | 4.50 | 2.34 | +0.87 | 22.1% | 166 | 22.1% | -0.13 | — | — | 2.00 | — |
| — | — | 3.25 | — | +0.78 | 23.0% | 167 | 23.0% | -0.22 | 1.10 | 0.10 | 2.11 | — |
| — | — | 3.40 | — | +0.72 | 23.1% | 167.5 | 23.1% | -0.28 | — | — | 3.10 | — |
| — | 0.12 | 3.10 | 1.61 | +0.64 | 23.0% | 168 | 23.0% | -0.36 | — | — | 2.95 | — |
| — | 0.04 | 2.65 | 1.34 | +0.48 | 22.2% | 169 | 22.2% | -0.53 | 1.08 | 0.17 | 2.00 | — |
| — | 0.02 | 0.58 | 0.30 | +0.32 | 21.1% | 170 | 21.1% | -0.68 | 2.44 | 0.52 | 4.35 | — |
| — | 0.02 | 0.25 | 0.14 | +0.19 | 20.7% | 171 | 20.7% | -0.81 | 3.15 | 1.00 | 5.30 | — |
| — | — | 1.35 | — | +0.11 | 20.3% | 172 | 20.3% | -0.90 | 4.07 | 2.03 | 6.10 | — |
| — | — | 0.72 | — | +0.08 | 20.2% | 172.5 | 20.2% | -0.93 | 4.53 | 2.45 | 6.60 | — |
| — | — | 0.04 | — | +0.06 | 20.2% | 173 | 20.2% | -0.95 | 5.03 | 2.95 | 7.10 | — |
| — | — | 0.02 | — | +0.04 | 20.1% | 174 | 20.1% | -0.97 | 6.10 | 4.10 | 8.10 | — |
| — | — | 0.02 | — | +0.03 | 20.1% | 175 | 20.1% | -0.98 | 6.88 | 4.65 | 9.10 | — |
| — | — | 0.02 | — | +0.02 | 20.1% | 176 | 20.1% | -0.99 | 8.07 | 6.05 | 10.10 | — |
| — | — | 0.02 | — | +0.01 | 20.2% | 177 | 20.2% | -0.99 | 9.03 | 6.95 | 11.10 | — |
| — | — | 0.02 | — | +0.01 | 20.3% | 177.5 | 20.3% | -0.99 | 9.50 | 7.40 | 11.60 | — |
| — | — | 0.03 | — | +0.01 | 20.3% | 178 | 20.3% | -1.00 | 10.00 | 7.90 | 12.10 | — |
| — | — | 0.02 | — | +0.00 | 20.4% | 179 | 20.4% | -1.00 | 10.95 | 8.80 | 13.10 | — |
| — | — | 0.02 | — | +0.00 | 20.6% | 180 | 20.6% | -1.00 | 12.05 | 10.00 | 14.10 | — |
| — | — | 0.02 | — | +0.00 | 20.7% | 181 | 20.7% | -1.00 | 13.05 | 11.00 | 15.10 | — |
| — | — | 0.02 | — | +0.00 | 20.9% | 182 | 20.9% | -1.00 | 13.95 | 11.80 | 16.10 | — |
| — | — | 0.02 | — | +0.00 | 21.0% | 182.5 | — | — | 14.60 | 12.60 | 16.60 | — |
| — | — | 0.02 | — | — | — | 183 | — | — | 15.03 | 12.95 | 17.10 | — |
| — | — | 0.02 | — | — | — | 184 | 21.3% | -1.00 | 16.02 | 13.95 | 18.10 | — |
| — | — | 0.02 | — | +0.00 | 21.5% | 185 | 21.5% | -1.00 | 17.07 | 15.05 | 19.10 | — |
| — | — | 0.02 | — | +0.00 | 21.7% | 186 | — | — | 18.00 | 15.90 | 20.10 | — |
| — | — | 0.02 | — | +0.00 | 21.9% | 187 | 21.9% | -1.00 | 19.05 | 17.00 | 21.10 | — |
| — | — | 0.02 | — | +0.00 | 22.0% | 187.5 | 22.0% | -1.00 | 19.57 | 17.55 | 21.60 | — |
| — | — | 2.13 | — | +0.00 | 22.2% | 188 | — | — | 20.02 | 17.95 | 22.10 | — |
| — | — | 1.91 | — | +0.00 | 22.7% | 190 | 22.7% | -1.00 | 21.85 | 19.60 | 24.10 | — |
| — | — | 2.13 | — | +0.00 | 24.3% | 195 | 24.3% | -1.00 | 27.05 | 25.00 | 29.10 | — |
| — | — | 1.03 | — | — | — | 200 | 26.3% | -1.00 | 32.02 | 29.95 | 34.10 | — |
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.