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 | |
| — | 27.95 | 30.55 | 29.25 | +0.98 | 33.5% | 140 | 33.5% | -0.02 | — | — | 0.64 | — |
| — | 23.20 | 25.70 | 24.45 | +0.96 | 32.3% | 145 | 32.3% | -0.04 | — | — | 0.57 | — |
| — | 20.35 | 22.85 | 21.60 | +0.94 | 31.7% | 148 | 31.7% | -0.06 | 0.41 | 0.13 | 0.68 | — |
| — | 19.25 | 22.05 | 20.65 | +0.93 | 31.5% | 149 | 31.5% | -0.07 | 0.65 | 0.25 | 1.05 | — |
| — | 18.85 | 20.95 | 19.90 | +0.92 | 31.3% | 150 | 31.3% | -0.08 | 0.56 | 0.30 | 0.83 | — |
| — | 16.25 | 18.85 | 17.55 | +0.89 | 30.9% | 152.5 | 30.9% | -0.11 | 0.94 | 0.67 | 1.20 | — |
| — | 14.05 | 15.85 | 14.95 | +0.86 | 30.5% | 155 | 30.5% | -0.15 | 1.06 | 0.93 | 1.20 | — |
| — | 12.00 | 14.50 | 13.25 | +0.81 | 30.1% | 157.5 | 30.1% | -0.19 | 1.44 | 1.23 | 1.65 | — |
| — | 9.90 | 11.50 | 10.70 | +0.76 | 29.8% | 160 | 29.8% | -0.24 | 2.08 | 1.92 | 2.24 | — |
| — | 9.00 | 10.10 | 9.55 | +0.70 | 29.6% | 162.5 | 29.6% | -0.30 | 2.81 | 2.67 | 2.96 | — |
| — | 7.15 | 8.10 | 7.62 | +0.63 | 29.4% | 165 | 29.4% | -0.37 | 3.70 | 3.50 | 3.90 | — |
| — | 5.20 | 6.60 | 5.90 | +0.56 | 29.3% | 167.5 | 29.3% | -0.44 | 4.72 | 4.40 | 5.05 | — |
| — | 4.40 | 5.45 | 4.92 | +0.49 | 29.2% | 170 | 29.2% | -0.51 | 5.92 | 5.40 | 6.45 | — |
| — | 3.75 | 4.20 | 3.98 | +0.42 | 29.2% | 172.5 | 29.2% | -0.59 | 7.60 | 6.55 | 8.65 | — |
| — | 2.92 | 3.30 | 3.11 | +0.35 | 29.3% | 175 | 29.3% | -0.65 | 9.03 | 7.85 | 10.20 | — |
| — | 2.15 | 2.56 | 2.35 | +0.29 | 29.4% | 177.5 | 29.4% | -0.72 | 10.95 | 10.00 | 11.90 | — |
| — | 1.57 | 2.00 | 1.78 | +0.24 | 29.5% | 180 | 29.5% | -0.77 | 12.80 | 11.75 | 13.85 | — |
| — | — | 1.50 | — | +0.19 | 29.7% | 182.5 | 29.7% | -0.82 | 14.93 | 13.90 | 15.95 | — |
| — | 0.51 | 1.10 | 0.81 | +0.15 | 29.9% | 185 | 29.9% | -0.86 | 17.18 | 16.15 | 18.20 | — |
| — | — | 1.40 | — | +0.12 | 30.2% | 187.5 | 30.2% | -0.90 | 19.32 | 18.30 | 20.35 | — |
| — | — | 2.51 | — | +0.09 | 30.5% | 190 | 30.5% | -0.93 | 21.80 | 20.70 | 22.90 | — |
| — | — | 1.34 | — | +0.06 | 31.1% | 195 | 31.1% | -0.97 | 26.93 | 25.40 | 28.45 | — |
| — | — | 1.15 | — | +0.03 | 31.8% | 200 | 31.8% | -1.00 | 31.50 | 29.55 | 33.45 | — |
| — | — | 2.19 | — | +0.02 | 32.5% | 205 | 32.5% | -1.00 | 36.83 | 35.20 | 38.45 | — |
| — | — | — | — | +0.01 | 33.2% | 210 | 33.2% | -1.00 | — | — | — | — |
| — | — | — | — | +0.01 | 33.8% | 215 | 33.8% | -1.00 | — | — | — | — |
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.