Spot 168.53
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.35 | 29.50 | 28.43 | +1.00 | 36.7% | 140 | 36.7% | +0.00 | — | — | 0.17 | — |
| — | 25.35 | 27.85 | 26.60 | +1.00 | 36.0% | 142 | 36.0% | +0.00 | — | — | 0.05 | — |
| — | 24.35 | 27.00 | 25.68 | +1.00 | 35.7% | 143 | 35.7% | +0.00 | — | — | 0.05 | — |
| — | 23.35 | 25.85 | 24.60 | +1.00 | 35.3% | 144 | 35.3% | +0.00 | — | — | 0.01 | — |
| — | 22.35 | 24.55 | 23.45 | +1.00 | 35.0% | 145 | 35.0% | +0.00 | — | — | 0.01 | — |
| — | 21.50 | 23.50 | 22.50 | +1.00 | 34.7% | 146 | 34.7% | +0.00 | — | — | 0.45 | — |
| — | 20.50 | 22.60 | 21.55 | +1.00 | 34.5% | 147 | 34.5% | +0.00 | — | — | 0.50 | — |
| — | 19.55 | 21.55 | 20.55 | +1.00 | 34.2% | 148 | 34.2% | +0.00 | — | — | 0.01 | — |
| — | 18.45 | 20.65 | 19.55 | +1.00 | 34.0% | 149 | 34.0% | +0.00 | — | — | 0.02 | — |
| — | 17.40 | 19.65 | 18.52 | +1.00 | 33.8% | 150 | 33.8% | +0.00 | — | — | 0.01 | — |
| — | 15.15 | 17.10 | 16.12 | +1.00 | 33.5% | 152.5 | 33.5% | +0.00 | — | — | 0.01 | — |
| — | 12.35 | 14.65 | 13.50 | +1.00 | 34.7% | 155 | 34.7% | -0.00 | — | — | 0.03 | — |
| — | 10.10 | 12.00 | 11.05 | +1.00 | 38.8% | 157.5 | 38.8% | -0.00 | — | — | 0.01 | — |
| — | 8.00 | 9.55 | 8.78 | +0.99 | 41.8% | 160 | 41.8% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 5.55 | 6.55 | 6.05 | +0.97 | 37.9% | 162.5 | 37.9% | -0.03 | 0.04 | 0.02 | 0.05 | — |
| — | 3.55 | 4.00 | 3.77 | +0.90 | 32.1% | 165 | 32.1% | -0.10 | 0.13 | 0.12 | 0.14 | — |
| — | 1.50 | 1.93 | 1.72 | +0.67 | 29.1% | 167.5 | 29.1% | -0.33 | 0.59 | 0.54 | 0.65 | — |
| — | 0.43 | 0.53 | 0.48 | +0.29 | 29.3% | 170 | 29.3% | -0.71 | 1.83 | 1.65 | 2.02 | — |
| — | 0.08 | 0.11 | 0.10 | +0.09 | 32.2% | 172.5 | 32.2% | -0.92 | 4.03 | 3.10 | 4.95 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 36.8% | 175 | 36.8% | -0.98 | 6.15 | 5.45 | 6.85 | — |
| — | — | 0.04 | — | +0.00 | 36.0% | 177.5 | 36.0% | -1.00 | 9.00 | 8.00 | 10.00 | — |
| — | — | 0.01 | — | +0.00 | 34.5% | 180 | 34.5% | -1.00 | 11.45 | 10.40 | 12.50 | — |
| — | — | 0.01 | — | +0.00 | 34.1% | 182.5 | 34.1% | -1.00 | 13.93 | 12.90 | 14.95 | — |
| — | — | 0.01 | — | +0.00 | 34.4% | 185 | 34.4% | -1.00 | 16.43 | 15.15 | 17.70 | — |
| — | — | 0.01 | — | +0.00 | 34.9% | 187.5 | 34.9% | -1.00 | 19.02 | 17.85 | 20.20 | — |
| — | — | 0.01 | — | +0.00 | 35.5% | 190 | 35.5% | -1.00 | 21.35 | 20.20 | 22.50 | — |
| — | — | 0.03 | — | +0.00 | 36.2% | 192.5 | 36.2% | -1.00 | 23.95 | 22.70 | 25.20 | — |
| — | — | 0.01 | — | +0.00 | 36.9% | 195 | 36.9% | -1.00 | 26.48 | 25.45 | 27.50 | — |
| — | — | 0.02 | — | +0.00 | 37.6% | 197.5 | 37.6% | -1.00 | 28.93 | 27.85 | 30.00 | — |
| — | — | 0.02 | — | +0.00 | 38.3% | 200 | 38.3% | -1.00 | 31.45 | 30.20 | 32.70 | — |
| — | — | 0.01 | — | +0.00 | 39.9% | 205 | 39.9% | -1.00 | 36.42 | 35.15 | 37.70 | — |
| — | — | 0.02 | — | +0.00 | 41.6% | 210 | 41.6% | -1.00 | 41.52 | 40.40 | 42.65 | — |
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.