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 | |
| — | 30.50 | 35.20 | 32.85 | +1.00 | 33.5% | 135 | 33.5% | -0.00 | — | — | 4.95 | — |
| — | 15.50 | 20.20 | 17.85 | — | — | 150 | 25.2% | -0.01 | — | — | 4.95 | — |
| — | 13.00 | 17.55 | 15.28 | — | — | 152.5 | 24.1% | -0.01 | — | — | 4.95 | — |
| — | 11.50 | 16.10 | 13.80 | — | — | 154 | — | — | — | — | 4.95 | — |
| — | 10.50 | 15.00 | 12.75 | +0.97 | 23.1% | 155 | 23.1% | -0.03 | 2.50 | 0.01 | 5.00 | — |
| — | 9.50 | 14.15 | 11.82 | +0.97 | 22.7% | 156 | 22.7% | -0.03 | — | — | 5.00 | — |
| — | 8.50 | 13.20 | 10.85 | +0.95 | 22.3% | 157 | 22.3% | -0.05 | — | — | 5.00 | — |
| — | 7.50 | 12.15 | 9.82 | +0.94 | 22.0% | 158 | 22.0% | -0.06 | — | — | 5.00 | — |
| — | 6.50 | 11.30 | 8.90 | +0.92 | 21.7% | 159 | 21.7% | -0.08 | — | — | 1.13 | — |
| — | 5.50 | 10.35 | 7.92 | +0.90 | 21.4% | 160 | 21.4% | -0.10 | 0.53 | 0.05 | 1.00 | — |
| — | 4.50 | 9.40 | 6.95 | +0.86 | 21.1% | 161 | 21.1% | -0.14 | — | — | 0.56 | — |
| — | 3.50 | 8.40 | 5.95 | +0.82 | 20.9% | 162 | 20.9% | -0.18 | 0.35 | 0.01 | 0.70 | — |
| — | 3.50 | 8.20 | 5.85 | +0.80 | 20.7% | 162.5 | 20.7% | -0.20 | — | — | 5.00 | — |
| — | 3.35 | 8.00 | 5.67 | +0.78 | 20.6% | 163 | 20.6% | -0.22 | — | — | 5.00 | — |
| — | 2.00 | 6.30 | 4.15 | +0.72 | 20.4% | 164 | 20.4% | -0.28 | — | — | 5.00 | — |
| — | 1.35 | 6.00 | 3.67 | +0.66 | 20.1% | 165 | 20.1% | -0.34 | 2.75 | 0.50 | 5.00 | — |
| — | 1.09 | 5.50 | 3.29 | +0.59 | 19.9% | 166 | 19.9% | -0.41 | 2.55 | 0.10 | 5.00 | — |
| — | 0.10 | 5.00 | 2.55 | +0.52 | 19.7% | 167 | 19.7% | -0.48 | — | — | 4.95 | — |
| — | 0.82 | 5.00 | 2.91 | +0.48 | 19.6% | 167.5 | 19.6% | -0.52 | 2.50 | 0.05 | 4.95 | — |
| — | 0.05 | 4.95 | 2.50 | +0.44 | 19.5% | 168 | 19.5% | -0.56 | — | — | 2.81 | — |
| — | — | 5.00 | — | +0.37 | 19.4% | 169 | 19.4% | -0.64 | — | — | 4.95 | — |
| — | — | 5.00 | — | +0.30 | 19.3% | 170 | 19.3% | -0.71 | 3.35 | 1.21 | 5.50 | — |
| — | — | 5.00 | — | +0.23 | 19.3% | 171 | 19.3% | -0.78 | 3.98 | 1.51 | 6.45 | — |
| — | — | 1.30 | — | +0.18 | 19.3% | 172 | 19.3% | -0.83 | 4.50 | 2.05 | 6.95 | — |
| — | — | 5.00 | — | +0.15 | 19.3% | 172.5 | 19.3% | -0.86 | 5.07 | 2.63 | 7.50 | — |
| — | — | 0.36 | — | +0.13 | 19.4% | 173 | 19.4% | -0.88 | 5.22 | 3.00 | 7.45 | — |
| — | — | 4.95 | — | +0.10 | 19.4% | 174 | 19.4% | -0.92 | 6.17 | 4.00 | 8.35 | — |
| — | — | 4.95 | — | +0.07 | 19.5% | 175 | 19.5% | -0.95 | 7.45 | 5.00 | 9.90 | — |
| — | — | 0.72 | — | +0.05 | 19.6% | 176 | 19.6% | -0.97 | 8.62 | 6.25 | 11.00 | — |
| — | — | 5.00 | — | +0.03 | 19.6% | 177 | 19.6% | -0.99 | 9.62 | 7.25 | 12.00 | — |
| — | — | 5.00 | — | +0.03 | 19.7% | 177.5 | 19.7% | -0.99 | 10.00 | 7.55 | 12.45 | — |
| — | — | 0.82 | — | +0.02 | 19.7% | 178 | 19.7% | -1.00 | 10.45 | 8.00 | 12.90 | — |
| — | — | 0.74 | — | +0.02 | 19.8% | 179 | 19.8% | -1.00 | 11.57 | 9.15 | 14.00 | — |
| — | — | 5.00 | — | +0.01 | 19.9% | 180 | 19.9% | -1.00 | 12.55 | 10.10 | 15.00 | — |
| — | — | 4.95 | — | +0.01 | 20.1% | 181 | 20.1% | -1.00 | 13.20 | 11.00 | 15.40 | — |
| — | — | 4.95 | — | +0.00 | 20.2% | 182 | 20.2% | -1.00 | 14.25 | 12.00 | 16.50 | — |
| — | — | 4.95 | — | +0.00 | 20.3% | 182.5 | 20.3% | -1.00 | 14.95 | 12.50 | 17.40 | — |
| — | — | 4.95 | — | +0.00 | 20.4% | 183 | 20.4% | -1.00 | 15.12 | 13.00 | 17.25 | — |
| — | — | 4.95 | — | +0.00 | 20.6% | 184 | 20.6% | -1.00 | 16.50 | 14.05 | 18.95 | — |
| — | — | 4.95 | — | +0.00 | 20.8% | 185 | 20.8% | -1.00 | 17.62 | 15.25 | 20.00 | — |
| — | — | 4.95 | — | +0.00 | 21.0% | 186 | 21.0% | -1.00 | 18.62 | 16.25 | 21.00 | — |
| — | — | 4.95 | — | +0.00 | 21.5% | 188 | 21.5% | -1.00 | 20.48 | 18.00 | 22.95 | — |
| — | — | 4.95 | — | +0.00 | 21.8% | 189 | 21.8% | -1.00 | 21.62 | 19.25 | 24.00 | — |
| — | — | 4.95 | — | +0.00 | 22.4% | 191 | 22.4% | -1.00 | 23.48 | 21.00 | 25.95 | — |
| — | — | 4.95 | — | +0.00 | 22.8% | 192.5 | — | — | 25.07 | 22.65 | 27.50 | — |
| — | — | 4.95 | — | +0.00 | 23.3% | 194 | 23.3% | -1.00 | 26.77 | 24.55 | 29.00 | — |
| — | — | 4.95 | — | +0.00 | 25.6% | 200 | 25.6% | -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.