Spot 168.88
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 03:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.20 | 30.20 | 29.20 | +1.00 | 33.6% | 140 | 33.6% | -0.00 | — | — | 0.05 | — |
| — | 26.60 | 29.40 | 28.00 | +1.00 | 33.2% | 141 | 33.2% | -0.00 | — | — | 1.01 | — |
| — | 25.75 | 28.40 | 27.07 | +1.00 | 32.8% | 142 | 32.8% | -0.00 | — | — | 0.59 | — |
| — | 24.75 | 27.20 | 25.98 | +1.00 | 32.4% | 143 | 32.4% | -0.00 | — | — | 0.75 | — |
| — | 23.40 | 26.95 | 25.18 | +1.00 | 32.0% | 144 | 32.0% | -0.00 | — | — | 0.07 | — |
| — | 22.90 | 25.40 | 24.15 | +0.99 | 31.6% | 145 | 31.6% | -0.01 | — | — | 0.10 | — |
| — | 21.75 | 23.95 | 22.85 | +0.99 | 31.3% | 146 | 31.3% | -0.01 | — | — | 0.28 | — |
| — | 20.75 | 23.95 | 22.35 | +0.99 | 30.9% | 147 | 30.9% | -0.01 | 0.08 | 0.03 | 0.13 | — |
| — | 19.70 | 22.45 | 21.07 | +0.99 | 30.6% | 148 | 30.6% | -0.01 | — | — | 1.79 | — |
| — | 18.80 | 21.45 | 20.12 | +0.99 | 30.2% | 149 | 30.2% | -0.01 | 0.08 | 0.03 | 0.13 | — |
| — | 17.80 | 20.35 | 19.07 | +0.98 | 29.9% | 150 | 29.9% | -0.02 | 0.12 | 0.05 | 0.19 | — |
| — | 15.60 | 17.85 | 16.73 | +0.97 | 29.1% | 152.5 | 29.1% | -0.03 | 0.17 | 0.11 | 0.24 | — |
| — | 13.50 | 15.40 | 14.45 | +0.95 | 28.4% | 155 | 28.4% | -0.05 | 0.26 | 0.22 | 0.30 | — |
| — | 11.15 | 13.25 | 12.20 | +0.91 | 27.8% | 157.5 | 27.8% | -0.09 | 0.42 | 0.36 | 0.48 | — |
| — | 8.75 | 10.95 | 9.85 | +0.86 | 27.2% | 160 | 27.2% | -0.14 | 0.70 | 0.64 | 0.76 | — |
| — | 6.75 | 8.45 | 7.60 | +0.79 | 26.7% | 162.5 | 26.7% | -0.21 | 1.08 | 0.96 | 1.21 | — |
| — | 5.45 | 6.00 | 5.72 | +0.70 | 26.2% | 165 | 26.2% | -0.31 | 1.75 | 1.65 | 1.86 | — |
| — | 3.95 | 4.70 | 4.33 | +0.59 | 25.8% | 167.5 | 25.8% | -0.41 | 2.69 | 2.51 | 2.86 | — |
| — | 2.74 | 3.25 | 3.00 | +0.47 | 25.5% | 170 | 25.5% | -0.53 | 3.88 | 3.60 | 4.15 | — |
| — | 1.79 | 2.00 | 1.90 | +0.36 | 25.4% | 172.5 | 25.4% | -0.65 | 5.62 | 5.10 | 6.15 | — |
| — | 1.17 | 1.30 | 1.24 | +0.26 | 25.4% | 175 | 25.4% | -0.75 | 7.38 | 6.30 | 8.45 | — |
| — | 0.63 | 0.79 | 0.71 | +0.18 | 25.7% | 177.5 | 25.7% | -0.83 | 9.53 | 8.55 | 10.50 | — |
| — | 0.33 | 0.53 | 0.43 | +0.12 | 26.2% | 180 | 26.2% | -0.89 | 11.70 | 10.60 | 12.80 | — |
| — | 0.17 | 0.35 | 0.26 | +0.08 | 26.9% | 182.5 | 26.9% | -0.94 | 13.97 | 12.85 | 15.10 | — |
| — | 0.09 | 0.24 | 0.17 | +0.05 | 27.7% | 185 | 27.7% | -0.96 | 16.25 | 14.95 | 17.55 | — |
| — | 0.01 | 0.21 | 0.11 | +0.04 | 28.7% | 187.5 | 28.7% | -0.98 | 18.75 | 16.80 | 20.70 | — |
| — | — | 0.12 | — | +0.02 | 29.7% | 190 | 29.7% | -1.00 | 21.25 | 19.30 | 23.20 | — |
| — | 0.02 | 0.17 | 0.10 | +0.02 | 30.8% | 192.5 | 30.8% | -1.00 | 24.02 | 22.40 | 25.65 | — |
| — | 0.03 | 0.10 | 0.07 | +0.01 | 31.8% | 195 | 31.8% | -1.00 | 26.52 | 24.90 | 28.15 | — |
| — | 0.02 | 0.13 | 0.07 | +0.01 | 32.9% | 197.5 | 32.9% | -1.00 | 29.02 | 27.40 | 30.65 | — |
| — | 0.02 | 0.10 | 0.06 | +0.01 | 33.9% | 200 | 33.9% | -1.00 | 31.52 | 29.90 | 33.15 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 35.8% | 205 | 35.8% | -1.00 | 36.20 | 34.25 | 38.15 | — |
| — | — | 0.07 | — | +0.00 | 37.6% | 210 | 37.6% | -1.00 | 41.52 | 39.90 | 43.15 | — |
| — | — | 0.87 | — | +0.00 | 39.2% | 215 | 39.2% | -1.00 | 46.20 | 44.25 | 48.15 | — |
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.