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 | |
| — | 31.05 | 35.35 | 33.20 | +1.00 | 29.0% | 135 | 29.0% | +0.00 | — | — | 2.13 | — |
| — | 26.05 | 30.05 | 28.05 | +1.00 | 27.5% | 140 | 27.5% | +0.00 | — | — | 1.33 | — |
| — | 21.05 | 25.40 | 23.23 | +1.00 | 28.9% | 145 | 28.9% | -0.00 | — | — | 0.97 | — |
| — | 16.05 | 20.30 | 18.18 | +1.00 | 30.1% | 150 | 30.1% | -0.00 | 0.20 | 0.01 | 0.40 | — |
| — | 12.05 | 16.40 | 14.22 | +1.00 | 26.8% | 154 | 26.8% | -0.00 | — | — | 1.18 | — |
| — | 11.10 | 15.40 | 13.25 | +1.00 | 25.6% | 155 | 25.6% | -0.00 | — | — | 0.76 | — |
| — | 10.20 | 14.35 | 12.28 | +1.00 | 24.5% | 156 | 24.5% | -0.00 | — | — | 0.99 | — |
| — | 9.10 | 13.00 | 11.05 | +0.99 | 23.4% | 157 | 23.4% | -0.01 | — | — | 1.02 | — |
| — | 8.10 | 12.35 | 10.22 | +0.99 | 22.4% | 158 | 22.4% | -0.01 | — | — | 0.11 | — |
| — | 7.15 | 11.20 | 9.18 | +0.98 | 21.6% | 159 | 21.6% | -0.02 | — | — | 1.15 | — |
| — | 6.20 | 10.30 | 8.25 | +0.97 | 20.9% | 160 | 20.9% | -0.03 | — | — | 0.30 | — |
| — | 5.25 | 9.30 | 7.28 | +0.96 | 20.3% | 161 | 20.3% | -0.04 | — | — | 0.16 | — |
| — | 4.35 | 8.55 | 6.45 | +0.93 | 19.8% | 162 | 19.8% | -0.07 | — | — | 1.47 | — |
| — | 3.85 | 7.90 | 5.88 | +0.92 | 19.6% | 162.5 | 19.6% | -0.08 | — | — | 2.74 | — |
| — | 3.55 | 7.70 | 5.62 | +0.90 | 19.4% | 163 | 19.4% | -0.10 | 0.55 | 0.15 | 0.95 | — |
| — | 2.58 | 7.00 | 4.79 | +0.86 | 19.1% | 164 | 19.1% | -0.14 | 1.03 | 0.05 | 2.01 | — |
| — | 1.90 | 5.60 | 3.75 | +0.81 | 18.9% | 165 | 18.9% | -0.19 | 0.72 | 0.34 | 1.10 | — |
| — | 1.27 | 4.95 | 3.11 | +0.75 | 18.7% | 166 | 18.7% | -0.26 | 1.36 | 0.10 | 2.63 | — |
| — | 1.00 | 4.30 | 2.65 | +0.67 | 18.5% | 167 | 18.5% | -0.33 | 1.50 | 0.30 | 2.70 | — |
| — | 0.10 | 3.70 | 1.90 | +0.63 | 18.4% | 167.5 | 18.4% | -0.37 | 1.53 | 0.02 | 3.05 | — |
| — | 0.72 | 3.40 | 2.06 | +0.59 | 18.4% | 168 | 18.4% | -0.41 | 2.13 | 0.86 | 3.40 | — |
| — | 1.37 | 2.71 | 2.04 | +0.51 | 18.3% | 169 | 18.3% | -0.50 | 2.35 | 0.40 | 4.30 | — |
| — | 0.05 | 1.52 | 0.79 | +0.42 | 18.2% | 170 | 18.2% | -0.59 | 2.85 | 0.75 | 4.95 | — |
| — | 0.05 | 2.00 | 1.02 | +0.34 | 18.1% | 171 | 18.1% | -0.67 | 3.69 | 1.84 | 5.55 | — |
| — | — | 1.68 | — | +0.26 | 18.1% | 172 | 18.1% | -0.75 | 4.45 | 2.45 | 6.45 | — |
| — | — | 1.63 | — | +0.23 | 18.1% | 172.5 | 18.1% | -0.78 | 4.90 | 3.00 | 6.80 | — |
| — | — | 2.47 | — | +0.20 | 18.0% | 173 | 18.0% | -0.81 | 5.30 | 3.30 | 7.30 | — |
| — | 0.06 | 0.60 | 0.33 | +0.14 | 18.0% | 174 | 18.0% | -0.87 | 6.20 | 4.20 | 8.20 | — |
| — | 0.05 | 0.38 | 0.21 | +0.10 | 18.0% | 175 | 18.0% | -0.91 | 7.08 | 5.00 | 9.15 | — |
| — | — | 0.29 | — | +0.07 | 18.0% | 176 | 18.0% | -0.95 | 8.15 | 6.20 | 10.10 | — |
| — | — | 2.20 | — | +0.05 | 18.0% | 177 | 18.0% | -0.98 | 9.12 | 7.15 | 11.10 | — |
| — | — | 1.62 | — | +0.04 | 18.0% | 177.5 | 18.0% | -0.99 | 9.68 | 7.75 | 11.60 | — |
| — | — | 1.55 | — | +0.03 | 18.1% | 178 | 18.1% | -0.99 | 10.07 | 8.05 | 12.10 | — |
| — | — | 0.95 | — | +0.02 | 18.1% | 179 | 18.1% | -1.00 | 11.15 | 9.20 | 13.10 | — |
| — | — | 0.50 | — | +0.01 | 18.2% | 180 | 18.2% | -1.00 | 12.10 | 10.10 | 14.10 | — |
| — | — | 2.14 | — | +0.01 | 18.2% | 181 | 18.2% | -1.00 | 13.18 | 11.25 | 15.10 | — |
| — | — | 2.14 | — | +0.00 | 18.3% | 182 | 18.3% | -1.00 | 14.05 | 12.00 | 16.10 | — |
| — | — | 2.13 | — | +0.00 | 18.4% | 183 | 18.4% | -1.00 | 15.18 | 13.25 | 17.10 | — |
| — | — | 1.15 | — | +0.00 | 18.5% | 184 | 18.5% | -1.00 | 16.05 | 14.00 | 18.10 | — |
| — | — | 1.17 | — | +0.00 | 18.6% | 185 | 18.6% | -1.00 | 17.18 | 15.25 | 19.10 | — |
| — | — | 1.16 | — | +0.00 | 19.4% | 190 | 19.4% | -1.00 | 22.15 | 20.20 | 24.10 | — |
| — | — | 2.13 | — | +0.00 | 20.5% | 195 | — | — | 27.12 | 25.15 | 29.10 | — |
| — | — | 2.12 | — | — | — | 200 | 21.9% | -1.00 | 32.15 | 30.20 | 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.