Spot 167.53
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 02:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.50 | 41.30 | 33.90 | +0.97 | 44.2% | 135 | 44.2% | -0.03 | — | — | 0.55 | — |
| — | 27.10 | 32.30 | 29.70 | +0.95 | 41.9% | 140 | 41.9% | -0.05 | — | — | 0.65 | — |
| — | 21.20 | 27.20 | 24.20 | +0.93 | 40.2% | 144 | 40.2% | -0.08 | 2.55 | 0.30 | 4.80 | — |
| — | 14.10 | 21.40 | 17.75 | +0.85 | 37.6% | 152 | 37.6% | -0.16 | — | — | 1.55 | — |
| — | 13.20 | 20.60 | 16.90 | +0.83 | 37.4% | 153 | 37.4% | -0.17 | 3.33 | 0.85 | 5.80 | — |
| — | 12.20 | 19.10 | 15.65 | +0.80 | 36.9% | 155 | 36.9% | -0.20 | 1.98 | 1.45 | 2.50 | — |
| — | — | — | — | — | — | 157.5 | — | — | — | — | — | — |
| — | 8.80 | 15.50 | 12.15 | +0.73 | 36.2% | 159 | 36.2% | -0.27 | 3.77 | 0.45 | 7.10 | — |
| — | 7.40 | 13.10 | 10.25 | +0.69 | 35.9% | 161 | 35.9% | -0.32 | 3.80 | 1.10 | 6.50 | — |
| — | — | — | — | — | — | 162.5 | — | — | — | — | — | — |
| — | 6.10 | 11.80 | 8.95 | +0.64 | 35.7% | 163 | 35.7% | -0.36 | 4.90 | 1.80 | 8.00 | — |
| — | 5.50 | 11.10 | 8.30 | +0.62 | 35.6% | 164 | 35.6% | -0.39 | 3.08 | 0.85 | 5.30 | — |
| — | 7.60 | 12.00 | 9.80 | +0.59 | 35.5% | 165 | 35.5% | -0.41 | 4.70 | 3.90 | 5.50 | — |
| — | 6.00 | 10.40 | 8.20 | +0.59 | 35.5% | 165.2 | 35.5% | -0.41 | 5.12 | 1.45 | 8.80 | — |
| — | 4.70 | 12.40 | 8.55 | +0.58 | 35.5% | 165.4 | 35.5% | -0.42 | 5.30 | 1.30 | 9.30 | — |
| — | 4.60 | 10.30 | 7.45 | +0.58 | 35.5% | 165.6 | 35.5% | -0.42 | 5.30 | 1.30 | 9.30 | — |
| — | 4.50 | 12.10 | 8.30 | +0.57 | 35.5% | 165.8 | 35.5% | -0.43 | 5.28 | 1.45 | 9.10 | — |
| — | 4.30 | 10.10 | 7.20 | +0.57 | 35.4% | 166 | 35.4% | -0.43 | 5.38 | 1.45 | 9.30 | — |
| — | 4.20 | 10.00 | 7.10 | +0.57 | 35.4% | 166.2 | 35.4% | -0.44 | 5.25 | 1.40 | 9.10 | — |
| — | 4.10 | 11.90 | 8.00 | — | — | 166.4 | — | — | 5.55 | 2.00 | 9.10 | — |
| — | 4.00 | 9.80 | 6.90 | — | — | 166.6 | — | — | 5.67 | 2.05 | 9.30 | — |
| — | 3.90 | 11.70 | 7.80 | — | — | 166.8 | — | — | 6.00 | 2.20 | 9.80 | — |
| — | 3.80 | 11.60 | 7.70 | — | — | 167 | 35.4% | -0.46 | 5.75 | 1.80 | 9.70 | — |
| — | 3.70 | 9.50 | 6.60 | +0.54 | 35.4% | 167.2 | 35.4% | -0.46 | 6.12 | 2.45 | 9.80 | — |
| — | 4.40 | 10.40 | 7.40 | +0.54 | 35.3% | 167.4 | 35.3% | -0.47 | 6.05 | 2.00 | 10.10 | — |
| — | — | — | — | — | — | 167.5 | — | — | — | — | — | — |
| — | 3.50 | 11.30 | 7.40 | +0.53 | 35.3% | 167.6 | 35.3% | -0.47 | 6.15 | 2.10 | 10.20 | — |
| — | 3.40 | 11.20 | 7.30 | +0.53 | 35.3% | 167.8 | 35.3% | -0.48 | 5.95 | 2.20 | 9.70 | — |
| — | 3.90 | 10.20 | 7.05 | +0.52 | 35.3% | 168 | 35.3% | -0.48 | 6.20 | 2.70 | 9.70 | — |
| — | 3.20 | 10.60 | 6.90 | — | — | 168.2 | 35.3% | -0.49 | 6.40 | 2.70 | 10.10 | — |
| — | 3.10 | 10.50 | 6.80 | +0.51 | 35.3% | 168.4 | 35.3% | -0.49 | 6.53 | 2.95 | 10.10 | — |
| — | 5.80 | 10.20 | 8.00 | +0.51 | 35.3% | 168.6 | 35.3% | -0.50 | 6.80 | 3.20 | 10.40 | — |
| — | 2.70 | 8.60 | 5.65 | +0.50 | 35.3% | 168.8 | 35.3% | -0.50 | 8.05 | 5.60 | 10.50 | — |
| — | 2.40 | 10.60 | 6.50 | +0.50 | 35.3% | 169 | 35.3% | -0.51 | 6.70 | 2.80 | 10.60 | — |
| — | 2.30 | 10.50 | 6.40 | +0.49 | 35.2% | 169.2 | 35.2% | -0.51 | 8.25 | 5.70 | 10.80 | — |
| — | 2.05 | 10.40 | 6.22 | +0.49 | 35.2% | 169.4 | 35.2% | -0.52 | 8.25 | 5.60 | 10.90 | — |
| — | 2.10 | 10.40 | 6.25 | +0.48 | 35.2% | 169.6 | 35.2% | -0.52 | 6.85 | 3.10 | 10.60 | — |
| — | 4.50 | 9.60 | 7.05 | — | — | 169.8 | 35.2% | -0.53 | 7.15 | 3.20 | 11.10 | — |
| — | 5.10 | 6.40 | 5.75 | +0.47 | 35.2% | 170 | 35.2% | -0.53 | 7.80 | 6.90 | 8.70 | — |
| — | 3.00 | 9.20 | 6.10 | +0.47 | 35.2% | 170.2 | 35.2% | -0.54 | 8.80 | 6.40 | 11.20 | — |
| — | 2.90 | 9.10 | 6.00 | +0.46 | 35.2% | 170.4 | 35.2% | -0.54 | 7.45 | 3.50 | 11.40 | — |
| — | 2.80 | 9.00 | 5.90 | +0.46 | 35.2% | 170.6 | 35.2% | -0.55 | 7.50 | 4.00 | 11.00 | — |
| — | 2.10 | 9.50 | 5.80 | +0.45 | 35.2% | 170.8 | 35.2% | -0.55 | 7.65 | 3.80 | 11.50 | — |
| — | 2.50 | 9.00 | 5.75 | +0.45 | 35.2% | 171 | 35.2% | -0.56 | 8.55 | 5.60 | 11.50 | — |
| — | 1.95 | 8.50 | 5.22 | +0.43 | 35.1% | 172 | 35.1% | -0.58 | 8.30 | 4.50 | 12.10 | — |
| — | 3.30 | 4.10 | 3.70 | +0.36 | 35.1% | 175 | 35.1% | -0.65 | 11.90 | 9.70 | 14.10 | — |
| — | 2.70 | 6.30 | 4.50 | +0.34 | 35.1% | 176 | 35.1% | -0.67 | 11.00 | 7.10 | 14.90 | — |
| — | 1.80 | 3.10 | 2.45 | +0.25 | 35.1% | 180 | 35.1% | -0.75 | 14.65 | 11.50 | 17.80 | — |
| — | 0.30 | 3.30 | 1.80 | +0.19 | 35.2% | 184 | 35.2% | -0.82 | 18.35 | 15.40 | 21.30 | — |
| — | 0.05 | 1.40 | 0.72 | +0.11 | 35.6% | 190 | 35.6% | -0.90 | 23.65 | 20.80 | 26.50 | — |
| — | — | 5.00 | — | +0.10 | 35.8% | 192 | 35.8% | -0.92 | 25.10 | 21.80 | 28.40 | — |
| — | — | 0.80 | — | +0.05 | 36.7% | 200 | 36.7% | -0.97 | 34.30 | 29.40 | 39.20 | — |
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.