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 | |
| — | 25.80 | 30.80 | 28.30 | +0.98 | 34.9% | 140 | 34.9% | -0.02 | — | — | 4.90 | — |
| — | 20.95 | 25.95 | 23.45 | +0.97 | 32.1% | 145 | 32.1% | -0.03 | — | — | 4.90 | — |
| — | 16.15 | 21.05 | 18.60 | +0.95 | 29.4% | 150 | 29.4% | -0.05 | — | — | 2.40 | — |
| — | 13.85 | 18.75 | 16.30 | +0.93 | 28.0% | 152.5 | 28.0% | -0.08 | — | — | 4.90 | — |
| — | 12.40 | 17.30 | 14.85 | +0.91 | 27.3% | 154 | 27.3% | -0.09 | — | — | 4.90 | — |
| — | 11.55 | 16.45 | 14.00 | +0.90 | 26.8% | 155 | 26.8% | -0.10 | — | — | 4.90 | — |
| — | 10.70 | 15.55 | 13.12 | +0.88 | 26.3% | 156 | 26.3% | -0.12 | — | — | 4.90 | — |
| — | 9.75 | 14.65 | 12.20 | +0.87 | 25.8% | 157 | 25.8% | -0.13 | — | — | 3.15 | — |
| — | 9.30 | 14.20 | 11.75 | +0.86 | 25.6% | 157.5 | 25.6% | -0.14 | — | — | 4.90 | — |
| — | 8.90 | 13.75 | 11.32 | +0.85 | 25.4% | 158 | 25.4% | -0.15 | — | — | 4.90 | — |
| — | 8.00 | 12.90 | 10.45 | +0.83 | 24.9% | 159 | 24.9% | -0.18 | — | — | 4.90 | — |
| — | 7.15 | 12.05 | 9.60 | +0.80 | 24.5% | 160 | 24.5% | -0.20 | — | — | 4.90 | — |
| — | 6.40 | 11.30 | 8.85 | +0.78 | 24.1% | 161 | 24.1% | -0.22 | — | — | 4.90 | — |
| — | 5.55 | 10.45 | 8.00 | +0.75 | 23.7% | 162 | 23.7% | -0.25 | — | — | 4.90 | — |
| — | 5.15 | 10.05 | 7.60 | +0.74 | 23.5% | 162.5 | 23.5% | -0.27 | 2.48 | 0.01 | 4.95 | — |
| — | 4.80 | 9.70 | 7.25 | +0.72 | 23.3% | 163 | 23.3% | -0.28 | 2.48 | 0.01 | 4.95 | — |
| — | 4.00 | 8.90 | 6.45 | +0.69 | 23.0% | 164 | 23.0% | -0.32 | — | — | 4.90 | — |
| — | 3.30 | 8.20 | 5.75 | +0.65 | 22.6% | 165 | 22.6% | -0.35 | 2.50 | 0.05 | 4.95 | — |
| — | 2.91 | 7.85 | 5.38 | +0.61 | 22.3% | 166 | 22.3% | -0.39 | 3.13 | 0.66 | 5.60 | — |
| — | 2.26 | 7.20 | 4.73 | +0.57 | 22.0% | 167 | 22.0% | -0.43 | 3.33 | 0.86 | 5.80 | — |
| — | 1.91 | 6.85 | 4.38 | +0.55 | 21.9% | 167.5 | 21.9% | -0.45 | 3.53 | 1.06 | 6.00 | — |
| — | 1.35 | 6.30 | 3.83 | +0.53 | 21.7% | 168 | 21.7% | -0.48 | 3.58 | 1.10 | 6.05 | — |
| — | 0.85 | 5.80 | 3.33 | +0.49 | 21.5% | 169 | 21.5% | -0.52 | 4.33 | 1.86 | 6.80 | — |
| — | 0.30 | 5.20 | 2.75 | +0.45 | 21.3% | 170 | 21.3% | -0.56 | 4.88 | 2.41 | 7.35 | — |
| — | — | 4.75 | — | +0.41 | 21.0% | 171 | 21.0% | -0.60 | 5.33 | 2.85 | 7.80 | — |
| — | — | 4.40 | — | +0.37 | 20.9% | 172 | 20.9% | -0.65 | 5.97 | 3.50 | 8.45 | — |
| — | — | 4.20 | — | +0.35 | 20.8% | 172.5 | 20.8% | -0.67 | 6.15 | 3.70 | 8.60 | — |
| — | — | 4.05 | — | +0.33 | 20.7% | 173 | 20.7% | -0.69 | 6.65 | 4.20 | 9.10 | — |
| — | — | 3.75 | — | +0.29 | 20.5% | 174 | 20.5% | -0.73 | 7.25 | 4.80 | 9.70 | — |
| — | — | 3.50 | — | +0.26 | 20.4% | 175 | 20.4% | -0.76 | 8.00 | 5.55 | 10.45 | — |
| — | — | 3.25 | — | +0.23 | 20.3% | 176 | 20.3% | -0.80 | 8.80 | 6.35 | 11.25 | — |
| — | — | 3.10 | — | +0.20 | 20.2% | 177 | 20.2% | -0.83 | 9.95 | 7.50 | 12.40 | — |
| — | — | 3.00 | — | +0.18 | 20.1% | 177.5 | 20.1% | -0.84 | 10.22 | 7.80 | 12.65 | — |
| — | — | 2.94 | — | +0.17 | 20.1% | 178 | 20.1% | -0.86 | 10.60 | 8.15 | 13.05 | — |
| — | — | 2.80 | — | +0.15 | 20.1% | 179 | 20.1% | -0.88 | 11.50 | 9.05 | 13.95 | — |
| — | — | 2.70 | — | +0.13 | 20.0% | 180 | 20.0% | -0.90 | 12.50 | 10.05 | 14.95 | — |
| — | — | 2.64 | — | +0.11 | 20.0% | 181 | 20.0% | -0.92 | 13.35 | 10.90 | 15.80 | — |
| — | — | 2.57 | — | +0.09 | 20.0% | 182 | 20.0% | -0.94 | 14.43 | 12.00 | 16.85 | — |
| — | — | 2.53 | — | +0.09 | 20.0% | 182.5 | 20.0% | -0.95 | 14.95 | 12.50 | 17.40 | — |
| — | — | 2.41 | — | +0.06 | 20.1% | 185 | 20.1% | -0.99 | 17.25 | 14.80 | 19.70 | — |
| — | — | 2.16 | — | +0.00 | 22.3% | 200 | 22.3% | -1.00 | 32.42 | 29.95 | 34.90 | — |
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.