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 | |
| — | 30.65 | 35.50 | 33.08 | +1.00 | 50.0% | 135 | 50.0% | +0.00 | — | — | 0.06 | — |
| — | 15.50 | 19.95 | 17.73 | +1.00 | 30.6% | 150 | 30.6% | +0.00 | — | — | 1.55 | — |
| — | 11.50 | 15.95 | 13.72 | +1.00 | 27.2% | 154 | — | — | — | — | 4.95 | — |
| — | 10.50 | 15.00 | 12.75 | +1.00 | 26.5% | 155 | 26.5% | -0.00 | — | — | 0.02 | — |
| — | 9.60 | 14.50 | 12.05 | +1.00 | 25.8% | 156 | 25.8% | -0.00 | — | — | 0.02 | — |
| — | 8.60 | 13.50 | 11.05 | +1.00 | 25.2% | 157 | 25.2% | -0.00 | — | — | 0.02 | — |
| — | 7.50 | 12.35 | 9.93 | +1.00 | 24.6% | 158 | 24.6% | -0.00 | — | — | 0.02 | — |
| — | 6.55 | 11.45 | 9.00 | +1.00 | 24.1% | 159 | 24.1% | -0.00 | — | — | 0.02 | — |
| — | 5.50 | 9.95 | 7.72 | +0.99 | 23.8% | 160 | 23.8% | -0.01 | — | — | 0.02 | — |
| — | 4.50 | 8.95 | 6.72 | +0.98 | 23.6% | 161 | 23.6% | -0.02 | — | — | 0.02 | — |
| — | 3.50 | 8.25 | 5.88 | +0.95 | 23.6% | 162 | 23.6% | -0.05 | — | — | 5.00 | — |
| — | 3.05 | 7.95 | 5.50 | +0.93 | 23.8% | 162.5 | 23.8% | -0.07 | — | — | 5.00 | — |
| — | 2.75 | 7.50 | 5.12 | +0.91 | 23.8% | 163 | 23.8% | -0.09 | — | — | 5.00 | — |
| — | 1.92 | 6.50 | 4.21 | +0.85 | 23.5% | 164 | 23.5% | -0.15 | 1.26 | 0.02 | 2.50 | — |
| — | 0.92 | 5.50 | 3.21 | +0.76 | 23.1% | 165 | 23.1% | -0.24 | — | — | 1.35 | — |
| — | — | 4.95 | — | +0.64 | 22.5% | 166 | 22.5% | -0.36 | — | — | 4.95 | — |
| — | 0.05 | 1.65 | 0.85 | +0.51 | 22.1% | 167 | 22.1% | -0.50 | 2.60 | 0.20 | 5.00 | — |
| — | — | 4.95 | — | +0.44 | 22.0% | 167.5 | 22.0% | -0.57 | 2.63 | 0.32 | 4.95 | — |
| — | 0.08 | 1.70 | 0.89 | +0.37 | 21.9% | 168 | 21.9% | -0.63 | 2.55 | 0.10 | 5.00 | — |
| — | 0.01 | 1.20 | 0.60 | +0.24 | 22.1% | 169 | 22.1% | -0.76 | — | — | 4.95 | — |
| — | — | 4.95 | — | +0.15 | 22.7% | 170 | 22.7% | -0.85 | 3.02 | 1.05 | 5.00 | — |
| — | — | 1.19 | — | +0.09 | 23.9% | 171 | 23.9% | -0.92 | 3.55 | 1.10 | 6.00 | — |
| — | 0.01 | 0.10 | 0.06 | +0.05 | 25.2% | 172 | 25.2% | -0.95 | 4.30 | 2.00 | 6.60 | — |
| — | — | 5.00 | — | +0.04 | 25.6% | 172.5 | 25.6% | -0.96 | 5.09 | 2.68 | 7.50 | — |
| — | 0.01 | 5.00 | 2.50 | — | — | 173 | 25.7% | -0.97 | 5.22 | 3.00 | 7.45 | — |
| — | — | 0.02 | — | +0.02 | 25.2% | 174 | 25.2% | -0.98 | 6.65 | 4.30 | 9.00 | — |
| — | — | 0.02 | — | +0.02 | 24.0% | 175 | 24.0% | -0.99 | 7.22 | 5.00 | 9.45 | — |
| — | — | 0.02 | — | +0.01 | 22.9% | 176 | 22.9% | -0.99 | 8.65 | 6.30 | 11.00 | — |
| — | — | 0.02 | — | +0.01 | 22.2% | 177 | 22.2% | -1.00 | 9.62 | 7.25 | 12.00 | — |
| — | — | 0.02 | — | +0.01 | 22.1% | 177.5 | 22.1% | -1.00 | 10.20 | 7.90 | 12.50 | — |
| — | — | 0.02 | — | +0.00 | 22.0% | 178 | 22.0% | -1.00 | 10.50 | 8.05 | 12.95 | — |
| — | — | 0.02 | — | +0.00 | 22.1% | 179 | 22.1% | -1.00 | 11.62 | 9.25 | 14.00 | — |
| — | — | 0.01 | — | +0.00 | 22.2% | 180 | 22.2% | -1.00 | 12.62 | 10.25 | 15.00 | — |
| — | — | 0.02 | — | +0.00 | 22.4% | 181 | 22.4% | -1.00 | 13.60 | 11.20 | 16.00 | — |
| — | — | 0.02 | — | +0.00 | 22.7% | 182 | 22.7% | -1.00 | 14.28 | 12.00 | 16.55 | — |
| — | — | 0.02 | — | +0.00 | 22.9% | 183 | 22.9% | -1.00 | 15.25 | 13.00 | 17.50 | — |
| — | — | 0.02 | — | +0.00 | 23.2% | 184 | 23.2% | -1.00 | 16.57 | 14.15 | 19.00 | — |
| — | — | 0.02 | — | +0.00 | 23.5% | 185 | 23.5% | -1.00 | 17.62 | 15.25 | 20.00 | — |
| — | — | 0.02 | — | +0.00 | 23.8% | 186 | 23.8% | -1.00 | 18.62 | 16.25 | 21.00 | — |
| — | — | 0.02 | — | +0.00 | 24.4% | 188 | 24.4% | -1.00 | 20.55 | 18.10 | 23.00 | — |
| — | — | 0.02 | — | +0.00 | 24.8% | 189 | 24.8% | -1.00 | 21.55 | 19.10 | 24.00 | — |
| — | — | 0.02 | — | +0.00 | 25.5% | 191 | 25.5% | -1.00 | 23.48 | 21.00 | 25.95 | — |
| — | — | 0.02 | — | +0.00 | 26.6% | 194 | 26.6% | -1.00 | 26.57 | 24.15 | 29.00 | — |
| — | — | 0.02 | — | +0.00 | 27.4% | 196 | 27.4% | -1.00 | 28.48 | 26.00 | 30.95 | — |
| — | — | 0.02 | — | +0.00 | 28.2% | 198 | 28.2% | -1.00 | 30.55 | 28.10 | 33.00 | — |
| — | — | 4.95 | — | +0.00 | 29.0% | 200 | 29.0% | -1.00 | 32.58 | 30.15 | 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.