Spot 167.67
· 348 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 23:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.20 | 30.20 | 27.70 | — | — | 140 | — | — | — | — | 4.90 | — |
| — | 20.20 | 25.20 | 22.70 | — | — | 145 | — | — | — | — | 4.90 | — |
| — | 15.30 | 20.20 | 17.75 | — | — | 150 | — | — | — | — | 4.90 | — |
| — | 12.80 | 17.70 | 15.25 | — | — | 152.5 | — | — | — | — | 4.90 | — |
| — | 11.20 | 16.10 | 13.65 | — | — | 154 | — | — | — | — | 2.75 | — |
| — | 10.35 | 15.25 | 12.80 | — | — | 155 | — | — | 2.50 | 0.01 | 5.00 | — |
| — | 9.30 | 14.20 | 11.75 | — | — | 156 | — | — | — | — | 4.90 | — |
| — | 8.40 | 13.25 | 10.82 | — | — | 157 | — | — | — | — | 4.90 | — |
| — | 7.30 | 12.20 | 9.75 | — | — | 158 | — | — | — | — | 2.42 | — |
| — | 6.50 | 11.40 | 8.95 | — | — | 159 | — | — | — | — | 4.90 | — |
| — | 5.60 | 10.50 | 8.05 | — | — | 160 | — | — | 1.27 | 0.07 | 2.47 | — |
| — | 4.65 | 9.55 | 7.10 | — | — | 161 | — | — | — | — | 4.90 | — |
| — | 3.75 | 8.65 | 6.20 | — | — | 162 | — | — | — | — | 2.63 | — |
| — | 3.30 | 8.20 | 5.75 | — | — | 162.5 | — | — | — | — | 4.05 | — |
| — | 2.96 | 7.90 | 5.43 | — | — | 163 | — | — | — | — | 4.55 | — |
| — | 2.11 | 7.05 | 4.58 | — | — | 164 | — | — | — | — | 1.00 | — |
| — | 1.45 | 6.40 | 3.92 | — | — | 165 | — | — | — | — | 4.90 | — |
| — | 1.09 | 4.55 | 2.82 | — | — | 166 | — | — | — | — | 3.50 | — |
| — | — | 4.75 | — | — | — | 167 | — | — | 3.60 | 1.40 | 5.80 | — |
| — | — | 4.50 | — | — | — | 167.5 | — | — | — | — | 4.90 | — |
| — | — | 4.20 | — | — | — | 168 | — | — | 2.48 | 0.01 | 4.95 | — |
| — | — | 3.65 | — | — | — | 169 | — | — | 2.58 | 0.10 | 5.05 | — |
| — | — | 3.25 | — | — | — | 170 | — | — | 2.98 | 0.50 | 5.45 | — |
| — | — | 1.80 | — | — | — | 171 | — | — | 3.98 | 1.50 | 6.45 | — |
| — | 0.22 | 1.30 | 0.76 | — | — | 172 | — | — | 4.78 | 2.31 | 7.25 | — |
| — | — | 2.53 | — | — | — | 172.5 | — | — | 5.23 | 2.76 | 7.70 | — |
| — | 0.01 | 0.51 | 0.26 | — | — | 173 | — | — | 5.50 | 3.05 | 7.95 | — |
| — | — | 0.28 | — | — | — | 174 | — | — | 6.30 | 3.85 | 8.75 | — |
| — | — | 0.20 | — | — | — | 175 | — | — | 7.25 | 4.80 | 9.70 | — |
| — | — | 2.25 | — | — | — | 176 | — | — | 8.40 | 5.95 | 10.85 | — |
| — | — | 2.22 | — | — | — | 177 | — | — | 9.40 | 6.95 | 11.85 | — |
| — | — | 2.21 | — | — | — | 177.5 | — | — | 10.30 | 7.85 | 12.75 | — |
| — | — | 2.20 | — | — | — | 178 | — | — | 10.15 | 7.70 | 12.60 | — |
| — | — | 0.53 | — | — | — | 179 | — | — | 11.30 | 8.85 | 13.75 | — |
| — | — | 2.18 | — | — | — | 180 | — | — | 12.40 | 9.95 | 14.85 | — |
| — | — | 2.17 | — | — | — | 181 | — | — | 13.40 | 10.95 | 15.85 | — |
| — | — | 2.17 | — | — | — | 182 | — | — | 14.80 | 12.35 | 17.25 | — |
| — | — | 2.17 | — | — | — | 182.5 | — | — | 15.20 | 12.75 | 17.65 | — |
| — | — | 2.17 | — | — | — | 183 | — | — | 15.38 | 12.95 | 17.80 | — |
| — | — | 2.16 | — | — | — | 184 | — | — | 16.38 | 13.95 | 18.80 | — |
| — | — | 2.16 | — | — | — | 185 | — | — | 17.38 | 14.95 | 19.80 | — |
| — | — | 0.40 | — | — | — | 186 | — | — | 18.80 | 16.35 | 21.25 | — |
| — | — | 2.15 | — | — | — | 188 | — | — | 20.88 | 18.40 | 23.35 | — |
| — | — | 2.15 | — | — | — | 189 | — | — | 21.88 | 19.40 | 24.35 | — |
| — | — | 2.15 | — | — | — | 191 | — | — | 23.75 | 21.25 | 26.25 | — |
| — | — | 2.15 | — | +0.00 | 22.0% | 192.5 | 22.0% | -1.00 | 25.23 | 22.75 | 27.70 | — |
| — | — | 2.14 | — | +0.00 | 22.5% | 194 | 22.5% | -1.00 | 26.85 | 24.35 | 29.35 | — |
| — | — | 2.14 | — | +0.00 | 24.8% | 200 | 24.8% | -1.00 | 32.85 | 30.35 | 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.