Spot 167.41
· 296 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.50 | 36.75 | 36.12 | +0.88 | 70.8% | 134 | 70.8% | -0.12 | 2.27 | 2.02 | 2.52 | — |
| — | 34.65 | 35.90 | 35.27 | +0.87 | 70.5% | 135 | 70.5% | -0.13 | 2.22 | 2.14 | 2.30 | — |
| — | 33.80 | 35.05 | 34.42 | +0.86 | 70.3% | 136 | 70.3% | -0.14 | 2.46 | 2.30 | 2.63 | — |
| — | 32.95 | 34.20 | 33.58 | +0.86 | 70.1% | 137 | 70.1% | -0.14 | 2.54 | 2.46 | 2.62 | — |
| — | 32.10 | 33.40 | 32.75 | +0.85 | 69.8% | 138 | 69.8% | -0.15 | 2.77 | 2.63 | 2.92 | — |
| — | 31.30 | 32.55 | 31.93 | +0.84 | 69.6% | 139 | 69.6% | -0.16 | 2.98 | 2.81 | 3.15 | — |
| — | 30.50 | 31.75 | 31.12 | +0.84 | 69.5% | 140 | 69.5% | -0.17 | 3.10 | 2.99 | 3.20 | — |
| — | 29.70 | 30.95 | 30.32 | +0.83 | 69.3% | 141 | 69.3% | -0.17 | 3.27 | 3.15 | 3.40 | — |
| — | 28.90 | 30.20 | 29.55 | +0.82 | 69.2% | 142 | 69.2% | -0.18 | 3.48 | 3.35 | 3.60 | — |
| — | 28.15 | 29.40 | 28.77 | +0.81 | 69.1% | 143 | 69.1% | -0.19 | 3.70 | 3.60 | 3.80 | — |
| — | 27.60 | 28.65 | 28.12 | +0.80 | 69.0% | 144 | 69.0% | -0.20 | 3.92 | 3.80 | 4.05 | — |
| — | 26.90 | 27.90 | 27.40 | +0.79 | 68.9% | 145 | 68.9% | -0.21 | 4.20 | 4.10 | 4.30 | — |
| — | 26.15 | 27.15 | 26.65 | +0.78 | 68.8% | 146 | 68.8% | -0.22 | 4.47 | 4.35 | 4.60 | — |
| — | 25.20 | 26.45 | 25.82 | +0.77 | 68.8% | 147 | 68.8% | -0.23 | 4.72 | 4.60 | 4.85 | — |
| — | 24.50 | 25.50 | 25.00 | +0.76 | 68.7% | 148 | 68.7% | -0.24 | 5.03 | 4.90 | 5.15 | — |
| — | 23.80 | 24.85 | 24.32 | — | — | 149 | 68.7% | -0.25 | 5.33 | 5.20 | 5.45 | — |
| — | 23.30 | 23.95 | 23.62 | — | — | 150 | 68.7% | -0.26 | 5.62 | 5.50 | 5.75 | — |
| — | 20.15 | 20.65 | 20.40 | +0.69 | 68.8% | 155 | 68.8% | -0.31 | 7.42 | 7.30 | 7.55 | — |
| — | 17.40 | 17.80 | 17.60 | +0.64 | 69.1% | 160 | 69.1% | -0.36 | 9.55 | 9.40 | 9.70 | — |
| — | 14.85 | 15.30 | 15.07 | +0.58 | 69.6% | 165 | 69.6% | -0.42 | 12.03 | 11.90 | 12.15 | — |
| — | 12.70 | 13.10 | 12.90 | +0.53 | 70.3% | 170 | 70.3% | -0.47 | 14.80 | 14.65 | 14.95 | — |
| — | 10.80 | 11.20 | 11.00 | +0.48 | 71.2% | 175 | 71.2% | -0.52 | 17.93 | 17.75 | 18.10 | — |
| — | 9.30 | 9.60 | 9.45 | +0.43 | 72.1% | 180 | 72.1% | -0.57 | 21.35 | 21.15 | 21.55 | — |
| — | 7.90 | 8.20 | 8.05 | +0.39 | 73.2% | 185 | 73.2% | -0.62 | 24.95 | 24.75 | 25.15 | — |
| — | 6.75 | 7.05 | 6.90 | +0.35 | 74.3% | 190 | 74.3% | -0.66 | 28.88 | 28.60 | 29.15 | — |
| — | 5.80 | 6.10 | 5.95 | +0.31 | 75.4% | 195 | 75.4% | -0.70 | 32.83 | 32.50 | 33.15 | — |
| — | 5.00 | 5.25 | 5.12 | +0.27 | 76.6% | 200 | 76.6% | -0.73 | 36.80 | 36.25 | 37.35 | — |
| — | 4.30 | 4.55 | 4.42 | +0.25 | 77.8% | 205 | 77.8% | -0.76 | 41.20 | 40.55 | 41.85 | — |
| — | 3.70 | 3.95 | 3.83 | +0.22 | 79.1% | 210 | 79.1% | -0.79 | 45.60 | 44.95 | 46.25 | — |
| — | 3.05 | 3.55 | 3.30 | +0.19 | 80.4% | 215 | 80.4% | -0.81 | 50.25 | 49.45 | 51.05 | — |
| — | 2.73 | 3.10 | 2.92 | +0.18 | 81.7% | 220 | 81.7% | -0.83 | 54.83 | 54.05 | 55.60 | — |
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.