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 | |
| — | 33.60 | 34.30 | 33.95 | +0.95 | 78.2% | 134 | 78.2% | -0.05 | 0.30 | 0.28 | 0.33 | — |
| — | 32.60 | 33.45 | 33.02 | +0.95 | 77.2% | 135 | 77.2% | -0.05 | 0.34 | 0.31 | 0.37 | — |
| — | 31.60 | 32.45 | 32.02 | +0.94 | 76.3% | 136 | 76.3% | -0.05 | 0.36 | 0.33 | 0.40 | — |
| — | 30.65 | 31.50 | 31.07 | +0.94 | 75.4% | 137 | 75.4% | -0.06 | 0.40 | 0.36 | 0.43 | — |
| — | 29.70 | 30.55 | 30.12 | +0.94 | 74.6% | 138 | 74.6% | -0.06 | 0.45 | 0.43 | 0.47 | — |
| — | 28.75 | 29.60 | 29.18 | +0.93 | 73.8% | 139 | 73.8% | -0.07 | 0.49 | 0.47 | 0.52 | — |
| — | 27.80 | 28.65 | 28.23 | +0.92 | 73.1% | 140 | — | — | 0.54 | 0.52 | 0.56 | — |
| — | 26.85 | 27.70 | 27.27 | — | — | 141 | — | — | 0.60 | 0.58 | 0.63 | — |
| — | 26.05 | 26.75 | 26.40 | — | — | 142 | — | — | 0.68 | 0.65 | 0.70 | — |
| — | 25.05 | 25.85 | 25.45 | +0.90 | 71.4% | 143 | 71.4% | -0.10 | 0.77 | 0.75 | 0.78 | — |
| — | 24.10 | 24.90 | 24.50 | +0.89 | 71.0% | 144 | 71.0% | -0.11 | 0.84 | 0.81 | 0.87 | — |
| — | 23.20 | 24.00 | 23.60 | +0.88 | 70.6% | 145 | 70.6% | -0.12 | 0.91 | 0.86 | 0.96 | — |
| — | 22.30 | 23.10 | 22.70 | +0.88 | 70.2% | 146 | 70.2% | -0.13 | 1.11 | 1.02 | 1.20 | — |
| — | 21.40 | 22.25 | 21.82 | +0.87 | 70.0% | 147 | 70.0% | -0.14 | 1.23 | 1.14 | 1.32 | — |
| — | 20.55 | 21.40 | 20.98 | +0.85 | 69.7% | 148 | 69.7% | -0.15 | 1.34 | 1.25 | 1.44 | — |
| — | 19.70 | 20.55 | 20.12 | +0.84 | 69.5% | 149 | 69.5% | -0.16 | 1.50 | 1.42 | 1.59 | — |
| — | 19.00 | 19.70 | 19.35 | +0.83 | 69.4% | 150 | 69.4% | -0.17 | 1.58 | 1.50 | 1.66 | — |
| — | 17.00 | 17.45 | 17.23 | +0.80 | 69.2% | 152.5 | 69.2% | -0.20 | 2.08 | 2.01 | 2.15 | — |
| — | 15.15 | 15.60 | 15.38 | +0.76 | 69.2% | 155 | 69.2% | -0.24 | 2.75 | 2.69 | 2.80 | — |
| — | 13.40 | 13.75 | 13.57 | +0.72 | 69.4% | 157.5 | 69.4% | -0.28 | 3.48 | 3.40 | 3.55 | — |
| — | 11.80 | 12.10 | 11.95 | +0.68 | 69.7% | 160 | 69.7% | -0.33 | 4.38 | 4.30 | 4.45 | — |
| — | 10.35 | 10.65 | 10.50 | +0.63 | 70.3% | 162.5 | 70.3% | -0.37 | 5.40 | 5.30 | 5.50 | — |
| — | 9.05 | 9.30 | 9.18 | +0.59 | 70.9% | 165 | 70.9% | -0.41 | 6.55 | 6.50 | 6.60 | — |
| — | 7.75 | 8.15 | 7.95 | +0.54 | 71.7% | 167.5 | 71.7% | -0.45 | 7.90 | 7.80 | 8.00 | — |
| — | 6.85 | 7.05 | 6.95 | +0.50 | 72.6% | 170 | 72.6% | -0.50 | 9.35 | 9.25 | 9.45 | — |
| — | 5.85 | 6.10 | 5.97 | +0.46 | 73.5% | 172.5 | 73.5% | -0.54 | 10.90 | 10.80 | 11.00 | — |
| — | 5.15 | 5.35 | 5.25 | +0.42 | 74.6% | 175 | 74.6% | -0.58 | 12.65 | 12.50 | 12.80 | — |
| — | 3.90 | 4.05 | 3.98 | +0.35 | 76.9% | 180 | 76.9% | -0.66 | 16.35 | 16.15 | 16.55 | — |
| — | 2.97 | 3.10 | 3.04 | +0.29 | 79.3% | 185 | 79.3% | -0.72 | 20.32 | 20.00 | 20.65 | — |
| — | 2.20 | 2.44 | 2.32 | +0.23 | 81.9% | 190 | 81.9% | -0.77 | 24.75 | 24.55 | 24.95 | — |
| — | 1.72 | 1.89 | 1.80 | +0.19 | 84.5% | 195 | 84.5% | -0.81 | 29.27 | 28.95 | 29.60 | — |
| — | 1.38 | 1.45 | 1.42 | +0.16 | 87.2% | 200 | 87.2% | -0.85 | 33.75 | 33.25 | 34.25 | — |
| — | 1.01 | 1.18 | 1.09 | +0.13 | 89.8% | 205 | 89.8% | -0.87 | 38.40 | 37.95 | 38.85 | — |
| — | 0.80 | 0.94 | 0.87 | +0.11 | 92.5% | 210 | 92.5% | -0.90 | 43.20 | 42.70 | 43.70 | — |
| — | 0.61 | 0.75 | 0.68 | +0.09 | 95.1% | 215 | 95.1% | -0.92 | 48.02 | 47.55 | 48.50 | — |
| — | 0.52 | 0.62 | 0.57 | +0.07 | 97.7% | 220 | 97.7% | -0.93 | 52.88 | 52.40 | 53.35 | — |
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.