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 | |
| — | 26.30 | 30.95 | 28.62 | +0.99 | 32.0% | 140 | 32.0% | -0.01 | — | — | 2.96 | — |
| — | 21.40 | 25.90 | 23.65 | +0.98 | 28.8% | 145 | 28.8% | -0.02 | — | — | 4.90 | — |
| — | 16.25 | 21.10 | 18.68 | +0.96 | 25.9% | 150 | 25.9% | -0.04 | — | — | 4.90 | — |
| — | 13.90 | 18.55 | 16.23 | +0.94 | 24.7% | 152.5 | 24.7% | -0.06 | — | — | 2.00 | — |
| — | 11.60 | 16.20 | 13.90 | +0.91 | 23.5% | 155 | 23.5% | -0.09 | — | — | 3.50 | — |
| — | 9.15 | 14.00 | 11.57 | +0.89 | 22.6% | 157 | 22.6% | -0.11 | — | — | 2.97 | — |
| — | 8.35 | 13.10 | 10.72 | +0.87 | 22.2% | 158 | 22.2% | -0.13 | — | — | 1.66 | — |
| — | 7.55 | 12.25 | 9.90 | +0.85 | 21.9% | 159 | 21.9% | -0.15 | — | — | 4.90 | — |
| — | 7.35 | 12.25 | 9.80 | +0.83 | 21.5% | 160 | 21.5% | -0.17 | 2.42 | 0.70 | 4.15 | — |
| — | 5.70 | 10.60 | 8.15 | +0.81 | 21.2% | 161 | 21.2% | -0.19 | 2.77 | 0.60 | 4.95 | — |
| — | 5.45 | 10.00 | 7.72 | +0.78 | 20.9% | 162 | 20.9% | -0.22 | — | — | 4.70 | — |
| — | 4.80 | 9.65 | 7.22 | +0.77 | 20.7% | 162.5 | 20.7% | -0.23 | — | — | 4.90 | — |
| — | 4.70 | 9.25 | 6.97 | +0.76 | 20.6% | 163 | 20.6% | -0.25 | — | — | 4.90 | — |
| — | 3.90 | 8.60 | 6.25 | +0.73 | 20.3% | 164 | 20.3% | -0.28 | — | — | 4.55 | — |
| — | 4.35 | 8.05 | 6.20 | +0.69 | 20.1% | 165 | 20.1% | -0.31 | 3.04 | 0.77 | 5.30 | — |
| — | 2.40 | 7.00 | 4.70 | +0.66 | 19.9% | 166 | 19.9% | -0.35 | 2.75 | 0.40 | 5.10 | — |
| — | 1.60 | 4.95 | 3.27 | +0.62 | 19.7% | 167 | 19.7% | -0.38 | 3.25 | 0.94 | 5.55 | — |
| — | 1.75 | 6.35 | 4.05 | +0.60 | 19.6% | 167.5 | 19.6% | -0.40 | 3.63 | 1.17 | 6.10 | — |
| — | 1.20 | 6.10 | 3.65 | +0.58 | 19.5% | 168 | 19.5% | -0.42 | 3.85 | 1.40 | 6.30 | — |
| — | 0.70 | 5.45 | 3.08 | +0.54 | 19.4% | 169 | 19.4% | -0.46 | 4.33 | 1.95 | 6.70 | — |
| — | 0.25 | 4.95 | 2.60 | +0.50 | 19.3% | 170 | 19.3% | -0.51 | 4.79 | 2.54 | 7.05 | — |
| — | 0.25 | 4.50 | 2.38 | +0.46 | 19.2% | 171 | 19.2% | -0.55 | 5.42 | 3.20 | 7.65 | — |
| — | 0.41 | 4.05 | 2.23 | +0.42 | 19.1% | 172 | 19.1% | -0.59 | 5.95 | 3.70 | 8.20 | — |
| — | — | 3.15 | — | +0.40 | 19.0% | 172.5 | 19.0% | -0.61 | 6.35 | 3.95 | 8.75 | — |
| — | — | 2.55 | — | +0.38 | 19.0% | 173 | 19.0% | -0.63 | 6.70 | 4.45 | 8.95 | — |
| — | — | 3.70 | — | +0.34 | 19.0% | 174 | 19.0% | -0.68 | 7.70 | 5.25 | 10.15 | — |
| — | 0.45 | 3.40 | 1.93 | +0.30 | 19.0% | 175 | 19.0% | -0.72 | 8.60 | 6.15 | 11.05 | — |
| — | — | 3.15 | — | +0.27 | 18.9% | 176 | 18.9% | -0.75 | 9.28 | 6.90 | 11.65 | — |
| — | — | 2.90 | — | +0.23 | 19.0% | 177 | 19.0% | -0.79 | 10.03 | 7.70 | 12.35 | 0 |
| 12 | — | 2.80 | — | +0.22 | 19.0% | 177.5 | 19.0% | -0.80 | 10.53 | 8.20 | 12.85 | — |
| 18 | — | 2.75 | — | +0.20 | 19.0% | 178 | 19.0% | -0.82 | 10.90 | 8.55 | 13.25 | — |
| 7 | — | 2.50 | — | +0.18 | 19.1% | 179 | 19.1% | -0.85 | 11.88 | 9.50 | 14.25 | — |
| — | — | 2.84 | — | +0.15 | 19.1% | 180 | 19.1% | -0.88 | 12.85 | 10.40 | 15.30 | — |
| — | — | 1.32 | — | +0.13 | 19.2% | 181 | 19.2% | -0.90 | 13.78 | 11.60 | 15.95 | — |
| — | — | 2.65 | — | +0.11 | 19.3% | 182 | 19.3% | -0.93 | 14.68 | 12.50 | 16.85 | — |
| — | — | 2.63 | — | +0.10 | 19.4% | 182.5 | 19.4% | -0.94 | 15.22 | 13.05 | 17.40 | — |
| 2 | — | 1.14 | — | +0.09 | 19.5% | 183 | 19.5% | -0.95 | 15.55 | 13.35 | 17.75 | 22 |
| — | — | 2.54 | — | +0.08 | 19.6% | 184 | 19.6% | -0.96 | 16.68 | 14.50 | 18.85 | — |
| — | — | — | — | — | — | 185 | — | — | — | — | — | — |
| — | — | 2.46 | — | +0.06 | 20.0% | 186 | 20.0% | -0.99 | 18.95 | 16.50 | 21.40 | — |
| — | — | 1.49 | — | +0.03 | 20.9% | 190 | 20.9% | -1.00 | 22.80 | 20.55 | 25.05 | — |
| — | — | 0.64 | — | +0.01 | 24.9% | 200 | 24.9% | -1.00 | 32.90 | 30.40 | 35.40 | — |
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.