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 | |
| — | 33.30 | 33.95 | 33.62 | +0.99 | 106.4% | 134 | 106.4% | -0.01 | 0.07 | 0.01 | 0.14 | — |
| — | 31.95 | 32.95 | 32.45 | +0.98 | 104.2% | 135 | 104.2% | -0.02 | 0.06 | 0.05 | 0.06 | — |
| — | 31.15 | 31.95 | 31.55 | +0.98 | 101.9% | 136 | 101.9% | -0.02 | 0.10 | 0.05 | 0.16 | — |
| — | 30.20 | 31.00 | 30.60 | +0.98 | 99.7% | 137 | 99.7% | -0.02 | 0.07 | 0.05 | 0.08 | — |
| — | 29.20 | 30.00 | 29.60 | +0.98 | 97.6% | 138 | 97.6% | -0.02 | 0.07 | 0.06 | 0.07 | — |
| — | 28.20 | 29.00 | 28.60 | +0.98 | 95.5% | 139 | 95.5% | -0.02 | 0.07 | 0.05 | 0.08 | — |
| — | 27.35 | 28.00 | 27.68 | +0.97 | 93.5% | 140 | 93.4% | -0.03 | 0.07 | 0.07 | 0.08 | — |
| — | 26.20 | 27.00 | 26.60 | +0.97 | 91.5% | 141 | 91.5% | -0.03 | 0.08 | 0.06 | 0.10 | — |
| — | 25.15 | 26.00 | 25.57 | +0.97 | 89.7% | 142 | 89.7% | -0.03 | 0.10 | 0.09 | 0.11 | — |
| — | 24.25 | 25.00 | 24.62 | +0.96 | 88.0% | 143 | 87.3% | -0.04 | 0.10 | 0.09 | 0.11 | — |
| — | 23.35 | 24.05 | 23.70 | +0.96 | 86.3% | 144 | 86.3% | -0.04 | 0.12 | 0.11 | 0.14 | — |
| — | 22.40 | 23.05 | 22.73 | +0.95 | 84.9% | 145 | — | — | 0.14 | 0.13 | 0.15 | — |
| — | 21.45 | 22.05 | 21.75 | +0.95 | 95.2% | 146 | 83.5% | -0.05 | 0.16 | 0.14 | 0.18 | — |
| — | 20.45 | 21.10 | 20.77 | +0.94 | 82.3% | 147 | 82.3% | -0.06 | 0.18 | 0.17 | 0.20 | — |
| — | 19.40 | 20.15 | 19.77 | +0.93 | 81.2% | 148 | 81.2% | -0.07 | 0.23 | 0.21 | 0.24 | — |
| — | 18.55 | 18.85 | 18.70 | +0.92 | 80.2% | 149 | — | — | 0.27 | 0.25 | 0.28 | — |
| — | 17.60 | 17.85 | 17.73 | +0.91 | 83.6% | 150 | 79.3% | -0.09 | 0.32 | 0.31 | 0.32 | — |
| — | 15.00 | 15.85 | 15.43 | +0.88 | 77.6% | 152.5 | — | — | 0.49 | 0.48 | 0.50 | — |
| — | 13.05 | 13.40 | 13.22 | +0.84 | 76.6% | 155 | 76.6% | -0.16 | 0.76 | 0.74 | 0.78 | — |
| — | 10.95 | 11.40 | 11.18 | — | — | 157.5 | 76.2% | -0.21 | 1.18 | 1.16 | 1.19 | — |
| — | 9.05 | 9.30 | 9.18 | +0.73 | 76.4% | 160 | 76.4% | -0.27 | 1.74 | 1.72 | 1.76 | — |
| — | 7.35 | 7.60 | 7.47 | +0.67 | 77.1% | 162.5 | 77.1% | -0.33 | 2.54 | 2.51 | 2.57 | — |
| — | 5.90 | 6.10 | 6.00 | +0.61 | 78.1% | 165 | — | — | 3.55 | 3.50 | 3.60 | — |
| — | 4.65 | 4.80 | 4.72 | +0.55 | 79.5% | 167.5 | 79.5% | -0.45 | 4.83 | 4.75 | 4.90 | — |
| — | 3.65 | 3.80 | 3.73 | +0.48 | 81.0% | 170 | 81.0% | -0.52 | 6.28 | 6.20 | 6.35 | — |
| — | 2.90 | 3.00 | 2.95 | +0.41 | 82.7% | 172.5 | 82.7% | -0.59 | 8.00 | 7.90 | 8.10 | — |
| — | 2.27 | 2.34 | 2.31 | +0.36 | 84.5% | 175 | 84.5% | -0.64 | 9.88 | 9.75 | 10.00 | — |
| — | 1.78 | 1.84 | 1.81 | +0.31 | 86.4% | 177.5 | 86.4% | -0.69 | 11.88 | 11.75 | 12.00 | — |
| — | 1.40 | 1.46 | 1.43 | +0.27 | 88.5% | 180 | 88.5% | -0.73 | 13.97 | 13.85 | 14.10 | — |
| — | 1.09 | 1.15 | 1.12 | +0.23 | 90.7% | 182.5 | 90.7% | -0.77 | 16.00 | 15.70 | 16.30 | — |
| — | 0.85 | 0.90 | 0.88 | — | — | 185 | — | — | 18.30 | 17.95 | 18.65 | — |
| — | 0.67 | 0.74 | 0.70 | +0.17 | 95.2% | 187.5 | 95.2% | -0.84 | 20.62 | 20.25 | 21.00 | — |
| — | 0.52 | 0.56 | 0.54 | +0.14 | 97.5% | 190 | 97.5% | -0.86 | 23.23 | 23.00 | 23.45 | — |
| — | 0.33 | 0.36 | 0.34 | +0.10 | 102.3% | 195 | — | — | 27.77 | 27.40 | 28.15 | — |
| — | 0.23 | 0.24 | 0.23 | — | — | 200 | — | — | 32.65 | 32.30 | 33.00 | — |
| — | 0.14 | 0.19 | 0.17 | +0.05 | 111.8% | 205 | — | — | 37.62 | 37.25 | 38.00 | — |
| — | 0.10 | 0.15 | 0.12 | +0.04 | 116.5% | 210 | — | — | 42.58 | 42.20 | 42.95 | — |
| — | 0.06 | 0.14 | 0.10 | — | — | 215 | — | — | 47.60 | 47.20 | 48.00 | — |
| — | 0.04 | 0.08 | 0.06 | — | — | 220 | — | — | 52.50 | 52.15 | 52.85 | — |
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.