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 | |
| — | 25.40 | 30.40 | 27.90 | +1.00 | 31.3% | 140 | 31.3% | -0.00 | — | — | 4.90 | — |
| — | 20.45 | 25.45 | 22.95 | +1.00 | 29.9% | 145 | 29.9% | -0.00 | — | — | 4.90 | — |
| — | 15.60 | 20.50 | 18.05 | +0.99 | 29.1% | 150 | — | — | — | — | 4.90 | — |
| — | 12.95 | 17.85 | 15.40 | +0.97 | 28.9% | 152.5 | 28.9% | -0.03 | — | — | 2.45 | — |
| — | 11.65 | 16.55 | 14.10 | +0.96 | 28.6% | 154 | 28.6% | -0.04 | — | — | 2.49 | — |
| — | 10.70 | 15.60 | 13.15 | +0.95 | 28.4% | 155 | 28.4% | -0.05 | — | — | 4.90 | — |
| — | 9.90 | 14.80 | 12.35 | — | — | 156 | 28.0% | -0.06 | — | — | 4.90 | — |
| — | 8.90 | 13.80 | 11.35 | +0.93 | 27.7% | 157 | 27.7% | -0.07 | — | — | 4.90 | — |
| — | 8.10 | 13.00 | 10.55 | +0.91 | 27.2% | 158 | 27.2% | -0.09 | — | — | 1.66 | — |
| — | 7.10 | 12.00 | 9.55 | — | — | 159 | 26.8% | -0.11 | — | — | 4.90 | — |
| — | 6.30 | 11.20 | 8.75 | — | — | 160 | 26.3% | -0.14 | — | — | 4.90 | — |
| — | 5.40 | 10.30 | 7.85 | +0.84 | 25.9% | 161 | — | — | 2.62 | 0.24 | 5.00 | — |
| — | 4.55 | 9.45 | 7.00 | +0.81 | 25.5% | 162 | 25.5% | -0.19 | — | — | 4.90 | — |
| — | 4.10 | 8.95 | 6.53 | +0.79 | 25.3% | 162.5 | 25.3% | -0.21 | — | — | 3.55 | — |
| — | 3.75 | 8.65 | 6.20 | +0.77 | 25.1% | 163 | 25.1% | -0.23 | — | — | 4.90 | — |
| — | 2.96 | 7.90 | 5.43 | +0.73 | 24.6% | 164 | 24.6% | -0.27 | — | — | 4.90 | — |
| — | 2.26 | 7.20 | 4.73 | +0.68 | 24.2% | 165 | 24.2% | -0.32 | — | — | 4.90 | — |
| — | 1.45 | 6.40 | 3.92 | +0.63 | 23.9% | 166 | 23.9% | -0.37 | 2.40 | 0.40 | 4.40 | — |
| — | 0.66 | 5.60 | 3.13 | +0.58 | 23.5% | 167 | 23.5% | -0.42 | — | — | 4.75 | — |
| — | — | 4.60 | — | +0.55 | 23.3% | 167.5 | 23.3% | -0.46 | 2.50 | 0.05 | 4.95 | — |
| — | — | 4.30 | — | +0.52 | 23.2% | 168 | 23.2% | -0.49 | 2.77 | 0.35 | 5.20 | — |
| — | — | 4.85 | — | +0.46 | 22.9% | 169 | 22.9% | -0.54 | 3.25 | 0.80 | 5.70 | — |
| — | — | 3.00 | — | +0.40 | 22.6% | 170 | — | — | 4.03 | 1.55 | 6.50 | — |
| — | — | 2.70 | — | — | — | 171 | — | — | 4.58 | 2.10 | 7.05 | — |
| — | — | 3.40 | — | +0.29 | 22.0% | 172 | 22.0% | -0.72 | 4.83 | 2.35 | 7.30 | — |
| — | — | 3.25 | — | +0.26 | 21.9% | 172.5 | 21.9% | -0.75 | 5.67 | 3.25 | 8.10 | — |
| — | — | 3.45 | — | +0.23 | 21.7% | 173 | 21.7% | -0.78 | 6.03 | 3.60 | 8.45 | — |
| — | — | 3.20 | — | +0.19 | 21.5% | 174 | 21.5% | -0.82 | 6.75 | 4.30 | 9.20 | — |
| — | — | 2.63 | — | +0.15 | 21.3% | 175 | 21.3% | -0.87 | 7.67 | 5.25 | 10.10 | — |
| — | — | 2.52 | — | +0.12 | 21.1% | 176 | 21.1% | -0.90 | 8.65 | 6.20 | 11.10 | — |
| — | — | 2.43 | — | +0.09 | 20.9% | 177 | 20.9% | -0.93 | 9.45 | 7.00 | 11.90 | — |
| — | — | 2.40 | — | +0.08 | 20.8% | 177.5 | 20.8% | -0.94 | 10.03 | 7.60 | 12.45 | — |
| — | — | 2.37 | — | +0.07 | 20.8% | 178 | 20.8% | -0.96 | 10.40 | 7.95 | 12.85 | — |
| — | — | 2.33 | — | +0.05 | 20.6% | 179 | 20.6% | -0.98 | 11.50 | 9.05 | 13.95 | — |
| — | — | 1.00 | — | +0.04 | 20.5% | 180 | 20.5% | -0.99 | 12.45 | 10.00 | 14.90 | — |
| — | — | 2.26 | — | +0.03 | 20.4% | 181 | 20.4% | -1.00 | 13.40 | 10.95 | 15.85 | — |
| — | — | 2.24 | — | +0.02 | 20.3% | 182 | 20.3% | -1.00 | 14.30 | 11.85 | 16.75 | — |
| — | 0.04 | 2.23 | 1.14 | +0.02 | 20.3% | 182.5 | 20.3% | -1.00 | 15.25 | 12.80 | 17.70 | — |
| — | — | 2.22 | — | +0.02 | 20.3% | 183 | 20.3% | -1.00 | 15.75 | 13.30 | 18.20 | — |
| — | — | 2.21 | — | +0.01 | 20.2% | 184 | 20.2% | -1.00 | 16.80 | 14.35 | 19.25 | — |
| — | — | 2.20 | — | +0.01 | 20.2% | 185 | 20.2% | -1.00 | 17.80 | 15.35 | 20.25 | — |
| — | — | 2.19 | — | +0.01 | 20.2% | 186 | 20.2% | -1.00 | 18.25 | 15.80 | 20.70 | — |
| — | — | 2.14 | — | +0.00 | 22.9% | 200 | 22.9% | -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.