Spot 167.87
· 350 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.30 | 36.00 | 33.65 | +0.98 | 34.7% | 135 | 34.7% | -0.02 | — | — | 5.00 | — |
| — | 16.00 | 20.90 | 18.45 | +0.92 | 26.7% | 150 | 26.7% | -0.08 | — | — | 2.40 | — |
| — | 14.00 | 18.45 | 16.23 | +0.90 | 25.6% | 152.5 | 25.6% | -0.10 | — | — | 4.95 | — |
| — | 12.50 | 17.20 | 14.85 | — | — | 154 | 24.9% | -0.12 | — | — | 4.95 | — |
| — | 11.50 | 15.65 | 13.57 | +0.87 | 24.5% | 155 | 24.5% | -0.13 | — | — | 4.95 | — |
| — | 10.50 | 14.70 | 12.60 | — | — | 156 | 24.1% | -0.15 | — | — | 4.95 | — |
| — | 9.65 | 14.50 | 12.07 | — | — | 157 | 23.7% | -0.17 | — | — | 4.95 | — |
| — | 9.00 | 13.65 | 11.32 | +0.82 | 23.5% | 157.5 | 23.5% | -0.18 | — | — | 4.95 | — |
| — | 8.60 | 13.50 | 11.05 | +0.82 | 23.3% | 158 | 23.3% | -0.19 | — | — | 4.95 | — |
| — | 8.00 | 12.85 | 10.43 | — | — | 159 | 23.0% | -0.21 | — | — | 4.95 | — |
| — | 7.25 | 12.00 | 9.62 | +0.77 | 22.6% | 160 | 22.6% | -0.23 | — | — | 4.95 | — |
| — | 6.00 | 10.50 | 8.25 | +0.74 | 22.3% | 161 | 22.3% | -0.26 | 2.50 | 0.05 | 4.95 | — |
| — | 5.65 | 10.50 | 8.07 | +0.71 | 22.0% | 162 | 22.0% | -0.29 | 2.50 | 0.05 | 4.95 | — |
| — | 5.05 | 9.95 | 7.50 | +0.70 | 21.9% | 162.5 | 21.9% | -0.30 | 2.52 | 0.10 | 4.95 | — |
| — | 4.90 | 9.50 | 7.20 | +0.68 | 21.7% | 163 | 21.7% | -0.32 | — | — | 4.95 | — |
| — | 4.00 | 8.90 | 6.45 | +0.65 | 21.5% | 164 | 21.5% | -0.36 | 2.50 | 0.05 | 4.95 | — |
| — | 3.55 | 8.00 | 5.78 | +0.61 | 21.2% | 165 | 21.2% | -0.39 | 2.50 | 0.05 | 4.95 | — |
| — | 2.98 | 7.50 | 5.24 | +0.57 | 21.0% | 166 | 21.0% | -0.43 | 2.80 | 0.50 | 5.10 | — |
| — | 2.45 | 7.00 | 4.72 | +0.53 | 20.8% | 167 | 20.8% | -0.47 | 2.81 | 0.67 | 4.95 | — |
| — | 1.50 | 6.25 | 3.88 | +0.51 | 20.8% | 167.5 | 20.8% | -0.49 | 2.98 | 1.00 | 4.95 | — |
| — | 1.50 | 6.00 | 3.75 | +0.49 | 20.7% | 168 | 20.7% | -0.51 | 3.55 | 1.10 | 6.00 | — |
| — | 1.15 | 6.00 | 3.58 | +0.45 | 20.5% | 169 | 20.5% | -0.56 | 4.08 | 1.65 | 6.50 | — |
| — | 0.50 | 4.95 | 2.73 | +0.41 | 20.4% | 170 | 20.4% | -0.60 | 4.59 | 2.18 | 7.00 | — |
| — | 0.05 | 4.95 | 2.50 | +0.37 | 20.3% | 171 | 20.3% | -0.64 | 5.42 | 3.00 | 7.85 | — |
| — | — | 4.95 | — | +0.33 | 20.2% | 172 | 20.2% | -0.68 | 5.83 | 3.50 | 8.15 | — |
| — | — | 4.95 | — | +0.31 | 20.2% | 172.5 | 20.2% | -0.70 | 6.42 | 4.00 | 8.85 | — |
| — | — | 4.95 | — | +0.30 | 20.2% | 173 | 20.2% | -0.72 | 6.62 | 4.25 | 9.00 | — |
| — | — | 4.95 | — | +0.26 | 20.1% | 174 | 20.1% | -0.76 | 7.45 | 5.00 | 9.90 | — |
| — | 0.05 | 4.95 | 2.50 | +0.23 | 20.1% | 175 | 20.1% | -0.79 | 8.07 | 5.65 | 10.50 | — |
| — | — | 4.95 | — | +0.20 | 20.1% | 176 | 20.1% | -0.83 | 9.05 | 6.60 | 11.50 | — |
| — | — | 4.95 | — | +0.17 | 20.1% | 177 | 20.1% | -0.86 | 9.95 | 7.50 | 12.40 | — |
| — | — | 4.95 | — | +0.16 | 20.1% | 177.5 | 20.1% | -0.87 | 10.45 | 8.00 | 12.90 | — |
| — | — | 4.95 | — | +0.15 | 20.1% | 178 | 20.1% | -0.88 | 10.70 | 8.40 | 13.00 | — |
| — | — | 4.95 | — | +0.13 | 20.2% | 179 | 20.2% | -0.91 | 11.68 | 9.35 | 14.00 | — |
| — | — | 4.95 | — | +0.11 | 20.2% | 180 | 20.2% | -0.93 | 12.57 | 10.15 | 15.00 | — |
| — | — | 4.95 | — | +0.09 | 20.3% | 181 | 20.3% | -0.95 | 13.57 | 11.15 | 16.00 | — |
| — | — | 4.95 | — | +0.08 | 20.3% | 182 | 20.3% | -0.96 | 14.68 | 12.35 | 17.00 | — |
| — | — | 4.95 | — | +0.07 | 20.4% | 182.5 | 20.4% | -0.97 | 15.10 | 12.70 | 17.50 | — |
| — | — | 4.95 | — | +0.05 | 20.6% | 185 | 20.6% | -1.00 | 17.30 | 15.00 | 19.60 | — |
| — | — | 5.00 | — | +0.00 | 22.8% | 200 | 22.8% | -1.00 | 32.62 | 30.25 | 35.00 | — |
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.