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 | |
| — | 25.75 | 30.40 | 28.07 | +1.00 | 45.8% | 140 | 45.8% | -0.00 | — | — | 2.78 | — |
| — | 20.75 | 25.30 | 23.02 | +0.99 | 38.8% | 145 | 38.8% | -0.01 | — | — | 2.21 | — |
| — | 15.25 | 20.00 | 17.62 | +0.99 | 32.1% | 150 | 32.1% | -0.01 | — | — | 2.84 | — |
| — | 12.80 | 17.70 | 15.25 | +0.99 | 29.1% | 152.5 | 29.1% | -0.01 | — | — | 2.26 | — |
| — | 10.95 | 15.40 | 13.18 | +0.98 | 26.5% | 155 | 26.5% | -0.02 | — | — | 2.88 | — |
| — | 8.65 | 13.15 | 10.90 | +0.97 | 24.7% | 157 | 24.7% | -0.03 | — | — | 2.71 | — |
| — | 8.05 | 12.75 | 10.40 | +0.96 | 23.9% | 158 | 23.9% | -0.04 | — | — | 2.93 | — |
| — | 6.30 | 11.10 | 8.70 | +0.96 | 23.1% | 159 | 23.1% | -0.05 | — | — | 1.78 | — |
| — | 5.85 | 10.35 | 8.10 | +0.94 | 22.4% | 160 | 22.4% | -0.06 | — | — | 3.90 | — |
| — | 4.90 | 9.65 | 7.28 | +0.93 | 21.8% | 161 | 21.8% | -0.08 | — | — | 2.50 | — |
| — | 4.10 | 9.00 | 6.55 | +0.90 | 21.1% | 162 | 21.1% | -0.10 | 1.85 | 0.30 | 3.40 | — |
| — | 3.45 | 7.60 | 5.53 | +0.89 | 20.8% | 162.5 | 20.8% | -0.11 | — | — | 3.60 | — |
| — | 2.75 | 7.30 | 5.03 | +0.87 | 20.5% | 163 | 20.5% | -0.13 | — | — | 2.97 | — |
| — | 2.56 | 7.35 | 4.96 | +0.84 | 19.9% | 164 | 19.9% | -0.16 | 1.75 | 0.05 | 3.45 | — |
| — | 1.98 | 5.65 | 3.81 | +0.79 | 19.5% | 165 | 19.5% | -0.21 | — | — | 4.90 | — |
| — | 0.45 | 5.00 | 2.73 | +0.74 | 19.1% | 166 | 19.1% | -0.26 | — | — | 3.45 | — |
| — | — | 4.35 | — | +0.68 | 18.9% | 167 | 18.9% | -0.32 | 1.89 | 0.32 | 3.45 | — |
| — | — | 2.77 | — | +0.65 | 18.8% | 167.5 | 18.8% | -0.36 | — | — | 4.90 | — |
| — | — | 4.05 | — | +0.61 | 18.8% | 168 | 18.8% | -0.39 | 2.30 | 0.20 | 4.40 | — |
| — | — | 3.45 | — | +0.53 | 18.8% | 169 | 18.8% | -0.47 | 1.78 | 0.27 | 3.30 | — |
| — | — | 2.95 | — | +0.46 | 18.9% | 170 | 18.9% | -0.55 | 3.73 | 1.35 | 6.10 | — |
| — | — | 2.95 | — | +0.38 | 19.1% | 171 | 19.1% | -0.63 | 4.28 | 1.85 | 6.70 | — |
| — | — | 2.62 | — | +0.31 | 19.4% | 172 | 19.4% | -0.70 | 5.20 | 2.90 | 7.50 | — |
| — | — | 1.34 | — | +0.27 | 19.5% | 172.5 | 19.5% | -0.73 | 5.42 | 2.98 | 7.85 | — |
| — | — | 1.01 | — | +0.24 | 19.7% | 173 | 19.7% | -0.77 | 5.62 | 3.70 | 7.55 | — |
| — | — | 2.58 | — | +0.19 | 20.0% | 174 | 20.0% | -0.82 | 6.85 | 4.65 | 9.05 | — |
| — | — | 0.70 | — | +0.15 | 20.4% | 175 | 20.4% | -0.87 | 7.85 | 5.60 | 10.10 | — |
| — | — | 1.00 | — | +0.12 | 20.8% | 176 | 20.8% | -0.90 | 8.68 | 6.50 | 10.85 | — |
| — | — | 2.33 | — | +0.09 | 21.3% | 177 | 21.3% | -0.93 | 9.68 | 7.50 | 11.85 | — |
| — | — | 2.31 | — | +0.08 | 21.5% | 177.5 | 21.5% | -0.94 | 10.18 | 8.00 | 12.35 | — |
| — | — | 2.29 | — | +0.07 | 21.8% | 178 | 21.8% | -0.95 | 10.57 | 8.30 | 12.85 | — |
| — | — | 2.27 | — | +0.06 | 22.3% | 179 | 22.3% | -0.96 | 11.57 | 9.30 | 13.85 | — |
| — | — | 2.25 | — | +0.04 | 22.9% | 180 | 22.9% | -0.97 | 12.50 | 10.50 | 14.50 | — |
| — | — | 2.23 | — | +0.04 | 23.5% | 181 | 23.5% | -0.98 | 13.65 | 11.30 | 16.00 | — |
| — | — | 0.41 | — | +0.03 | 24.2% | 182 | 24.2% | -0.99 | 14.62 | 12.50 | 16.75 | — |
| — | — | 0.34 | — | +0.03 | 24.5% | 182.5 | 24.5% | -0.99 | 15.50 | 13.05 | 17.95 | — |
| — | — | 0.52 | — | +0.02 | 24.8% | 183 | 24.8% | -1.00 | 15.68 | 13.50 | 17.85 | — |
| — | — | 0.52 | — | +0.02 | 25.5% | 184 | 25.5% | -1.00 | 16.62 | 14.50 | 18.75 | — |
| — | — | — | — | — | — | 185 | — | — | — | — | — | — |
| — | — | 1.16 | — | +0.02 | 26.9% | 186 | 26.9% | -1.00 | 18.62 | 16.50 | 20.75 | — |
| — | — | 1.96 | — | +0.01 | 27.7% | 187 | 27.7% | -1.00 | 19.68 | 17.50 | 21.85 | — |
| — | — | — | — | — | — | 188 | — | — | — | — | — | — |
| — | — | 2.17 | — | +0.01 | 29.1% | 189 | 29.1% | -1.00 | 21.45 | 19.15 | 23.75 | — |
| — | — | 2.17 | — | +0.01 | 29.8% | 190 | 29.8% | -1.00 | 22.55 | 20.30 | 24.80 | — |
| — | — | — | — | — | — | 191 | — | — | — | — | — | — |
| — | — | 2.16 | — | +0.01 | 31.3% | 192 | 31.3% | -1.00 | 24.62 | 22.50 | 26.75 | — |
| — | — | — | — | — | — | 192.5 | — | — | — | — | — | — |
| — | — | 2.15 | — | +0.01 | 32.6% | 194 | 32.6% | -1.00 | 26.93 | 24.45 | 29.40 | — |
| — | — | 2.13 | — | +0.00 | 35.9% | 200 | 35.9% | -1.00 | 32.92 | 30.50 | 35.35 | — |
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.