Spot 167.18
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.40 | 30.25 | 27.82 | +1.00 | 60.0% | 140 | 60.0% | -0.00 | — | — | 4.90 | — |
| — | 20.40 | 25.20 | 22.80 | +1.00 | 54.7% | 145 | 54.7% | -0.00 | — | — | 4.90 | — |
| — | 15.70 | 20.60 | 18.15 | +1.00 | 52.7% | 150 | 52.7% | -0.01 | — | — | 4.90 | — |
| — | 13.20 | 17.75 | 15.47 | +0.99 | 50.3% | 152.5 | 50.3% | -0.01 | — | — | 2.84 | — |
| — | 10.70 | 14.75 | 12.72 | +0.99 | 45.9% | 155 | 45.9% | -0.01 | — | — | 2.22 | — |
| — | 9.70 | 14.25 | 11.97 | +0.98 | 44.0% | 156 | 44.0% | -0.02 | — | — | 2.23 | — |
| — | 8.70 | 13.20 | 10.95 | +0.98 | 42.0% | 157 | 42.0% | -0.02 | — | — | 2.25 | — |
| — | 7.65 | 12.45 | 10.05 | +0.98 | 39.9% | 158 | 39.9% | -0.02 | — | — | 2.26 | — |
| — | 6.55 | 11.15 | 8.85 | +0.97 | 37.8% | 159 | 37.8% | -0.03 | — | — | 2.47 | — |
| — | 5.85 | 10.35 | 8.10 | +0.97 | 35.5% | 160 | 35.5% | -0.03 | — | — | 2.30 | — |
| — | 4.30 | 9.15 | 6.72 | +0.96 | 33.2% | 161 | 33.2% | -0.04 | — | — | 4.90 | — |
| — | 3.15 | 7.80 | 5.47 | +0.95 | 30.9% | 162 | 30.9% | -0.05 | — | — | 4.90 | — |
| — | 3.00 | 7.30 | 5.15 | +0.94 | 29.7% | 162.5 | 29.7% | -0.06 | 1.50 | 0.05 | 2.94 | — |
| — | 2.60 | 7.30 | 4.95 | +0.93 | 28.6% | 163 | 28.6% | -0.07 | — | — | 2.76 | — |
| — | 1.41 | 5.80 | 3.60 | +0.91 | 26.6% | 164 | 26.6% | -0.09 | — | — | 2.39 | — |
| — | 0.80 | 4.90 | 2.85 | +0.87 | 25.0% | 165 | 25.0% | -0.13 | — | — | 2.45 | — |
| — | 0.55 | 4.00 | 2.27 | +0.82 | 24.0% | 166 | 24.0% | -0.18 | — | — | 2.55 | — |
| — | — | 3.50 | — | +0.75 | 23.5% | 167 | 23.5% | -0.25 | 1.69 | 0.27 | 3.10 | — |
| — | — | 2.26 | — | +0.70 | 23.6% | 167.5 | 23.6% | -0.30 | — | — | 3.25 | — |
| — | — | 2.22 | — | +0.64 | 23.7% | 168 | 23.7% | -0.36 | 2.63 | 1.17 | 4.10 | — |
| — | — | 1.30 | — | +0.53 | 24.4% | 169 | 24.4% | -0.47 | 2.82 | 0.84 | 4.80 | — |
| — | — | 1.19 | — | +0.40 | 25.1% | 170 | 25.1% | -0.60 | 3.20 | 1.00 | 5.40 | — |
| — | 0.01 | 0.45 | 0.23 | +0.29 | 25.8% | 171 | 25.8% | -0.71 | 3.58 | 1.41 | 5.75 | — |
| — | — | 0.44 | — | +0.19 | 26.4% | 172 | 26.4% | -0.81 | 4.72 | 2.50 | 6.95 | — |
| — | — | 2.24 | — | +0.16 | 26.6% | 172.5 | 26.6% | -0.84 | 5.17 | 2.85 | 7.50 | — |
| — | — | 0.16 | — | +0.13 | 26.7% | 173 | 26.7% | -0.87 | 5.72 | 3.55 | 7.90 | — |
| — | — | 0.30 | — | +0.09 | 26.9% | 174 | 26.9% | -0.92 | 6.72 | 4.55 | 8.90 | — |
| — | — | 2.23 | — | +0.06 | 27.0% | 175 | 27.0% | -0.94 | 7.97 | 5.55 | 10.40 | 46 |
| — | — | 2.20 | — | +0.04 | 27.1% | 176 | 27.1% | -0.96 | 8.65 | 6.30 | 11.00 | — |
| — | — | 0.05 | — | +0.03 | 27.2% | 177 | 27.2% | -0.98 | 9.57 | 7.30 | 11.85 | — |
| — | — | 2.18 | — | +0.03 | 27.3% | 177.5 | 27.3% | -0.98 | 10.07 | 7.80 | 12.35 | — |
| — | — | 2.17 | — | +0.02 | 27.4% | 178 | 27.4% | -0.99 | 10.50 | 8.25 | 12.75 | — |
| — | — | 1.03 | — | +0.01 | 27.5% | 179 | 27.5% | -0.99 | 11.47 | 9.25 | 13.70 | — |
| — | — | 1.80 | — | +0.01 | 27.7% | 180 | 27.7% | -1.00 | 12.75 | 10.40 | 15.10 | — |
| — | — | 2.15 | — | +0.01 | 27.9% | 181 | 27.9% | -1.00 | 13.25 | 11.10 | 15.40 | — |
| — | — | 0.02 | — | +0.00 | 28.2% | 182 | 28.2% | -1.00 | 14.95 | 12.50 | 17.40 | — |
| — | — | 0.02 | — | +0.00 | 28.4% | 182.5 | 28.4% | -1.00 | 15.05 | 13.05 | 17.05 | — |
| — | — | 0.02 | — | +0.00 | 28.6% | 183 | 28.6% | -1.00 | 15.25 | 13.10 | 17.40 | — |
| — | — | 0.02 | — | +0.00 | 28.9% | 184 | 28.9% | -1.00 | 16.43 | 14.20 | 18.65 | — |
| — | — | — | — | — | — | 185 | — | — | — | — | — | — |
| — | — | 0.02 | — | +0.00 | 29.9% | 186 | 29.9% | -1.00 | 18.88 | 16.45 | 21.30 | — |
| — | — | 0.02 | — | +0.00 | 30.4% | 187 | 30.4% | -1.00 | 19.43 | 17.25 | 21.60 | — |
| — | — | — | — | — | — | 188 | — | — | — | — | — | — |
| — | — | 0.02 | — | +0.00 | 31.5% | 189 | 31.5% | -1.00 | 21.95 | 19.60 | 24.30 | — |
| 28 | — | 0.02 | — | +0.00 | 32.2% | 190 | 32.2% | -1.00 | — | — | — | — |
| — | — | — | — | — | — | 191 | — | — | — | — | — | — |
| — | — | — | — | +0.00 | 33.5% | 192 | 33.5% | -1.00 | — | — | — | — |
| — | — | — | — | — | — | 192.5 | — | — | — | — | — | — |
| — | — | — | — | +0.00 | 34.9% | 194 | 34.9% | -1.00 | — | — | — | — |
| — | — | 0.02 | — | +0.00 | 36.4% | 196 | 36.4% | -1.00 | 28.20 | 25.80 | 30.60 | — |
| — | — | 0.02 | — | +0.00 | 37.9% | 198 | 37.9% | -1.00 | 30.55 | 28.55 | 32.55 | — |
| — | — | 2.13 | — | +0.00 | 39.4% | 200 | 39.4% | -1.00 | 32.60 | 30.55 | 34.65 | — |
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.