Spot 167.18
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.45 | 14.70 | 12.57 | +0.98 | 18.5% | 155 | 18.5% | -0.03 | — | — | 2.42 | — |
| — | 6.70 | 10.95 | 8.82 | +0.94 | 17.5% | 159 | 17.5% | -0.07 | — | — | 2.80 | — |
| — | 5.80 | 10.05 | 7.92 | +0.92 | 17.3% | 160 | 17.3% | -0.09 | — | — | 2.95 | — |
| — | 5.20 | 9.35 | 7.28 | +0.91 | 17.1% | 161 | 17.1% | -0.11 | — | — | 3.15 | — |
| — | 4.20 | 8.45 | 6.33 | +0.89 | 16.9% | 162 | 16.9% | -0.13 | — | — | 3.35 | — |
| — | 4.40 | 8.20 | 6.30 | +0.87 | 16.8% | 162.5 | 16.8% | -0.14 | — | — | 3.50 | — |
| — | 4.35 | 7.80 | 6.08 | +0.86 | 16.7% | 163 | 16.7% | -0.15 | — | — | 3.60 | — |
| — | 3.60 | 7.05 | 5.33 | +0.83 | 16.6% | 164 | 16.6% | -0.18 | 1.98 | 0.10 | 3.85 | — |
| — | 2.55 | 6.70 | 4.62 | +0.80 | 16.5% | 165 | 16.5% | -0.21 | 2.10 | 0.10 | 4.10 | — |
| — | 1.90 | 6.30 | 4.10 | +0.76 | 16.4% | 166 | 16.4% | -0.25 | 2.44 | 0.33 | 4.55 | — |
| — | 1.85 | 5.60 | 3.73 | +0.72 | 16.3% | 167 | 16.3% | -0.29 | 2.90 | 0.90 | 4.90 | — |
| — | 1.65 | 5.30 | 3.48 | +0.70 | 16.3% | 167.5 | 16.3% | -0.31 | 3.00 | 1.05 | 4.95 | — |
| — | 1.11 | 4.80 | 2.96 | +0.68 | 16.2% | 168 | 16.2% | -0.33 | 3.42 | 1.30 | 5.55 | — |
| — | 1.99 | 4.70 | 3.35 | +0.64 | 16.2% | 169 | — | — | 4.25 | 2.15 | 6.35 | — |
| — | 0.07 | 4.05 | 2.06 | +0.59 | 16.2% | 170 | 16.2% | -0.42 | 5.38 | 3.80 | 6.95 | — |
| — | 0.08 | 3.70 | 1.89 | +0.54 | 16.2% | 171 | 16.2% | -0.47 | 5.53 | 3.40 | 7.65 | — |
| — | — | 3.40 | — | +0.50 | 16.2% | 172 | 16.2% | -0.52 | 6.28 | 4.15 | 8.40 | — |
| — | 0.26 | 3.30 | 1.78 | +0.47 | 16.2% | 172.5 | 16.2% | -0.54 | 6.62 | 4.50 | 8.75 | — |
| — | — | 3.20 | — | +0.45 | 16.2% | 173 | — | — | 7.08 | 4.95 | 9.20 | — |
| — | — | 2.99 | — | +0.40 | 16.2% | 174 | 16.2% | -0.61 | 7.88 | 5.70 | 10.05 | — |
| — | — | 2.84 | — | +0.36 | 16.3% | 175 | 16.3% | -0.66 | 8.62 | 6.50 | 10.75 | — |
| — | — | 2.69 | — | +0.32 | 16.3% | 176 | 16.3% | -0.70 | 9.57 | 7.45 | 11.70 | — |
| — | — | 2.59 | — | +0.28 | 16.4% | 177 | 16.4% | -0.74 | 10.55 | 8.40 | 12.70 | — |
| — | — | 2.55 | — | +0.26 | 16.5% | 177.5 | 16.5% | -0.76 | 10.88 | 8.75 | 13.00 | — |
| — | — | 2.50 | — | +0.24 | 16.5% | 178 | 16.5% | -0.78 | 11.38 | 9.25 | 13.50 | — |
| — | — | 2.43 | — | +0.21 | 16.6% | 179 | 16.6% | -0.81 | 12.43 | 10.30 | 14.55 | — |
| — | — | 1.50 | — | +0.18 | 16.7% | 180 | 16.7% | -0.84 | 13.22 | 11.10 | 15.35 | — |
| — | — | 2.32 | — | +0.16 | 16.9% | 181 | 16.9% | -0.86 | 14.22 | 12.10 | 16.35 | — |
| — | — | 2.28 | — | +0.13 | 17.0% | 182 | 17.0% | -0.89 | 15.32 | 13.15 | 17.50 | — |
| — | — | 2.26 | — | +0.12 | 17.1% | 182.5 | 17.1% | -0.90 | 15.80 | 13.60 | 18.00 | — |
| — | — | 2.25 | — | +0.11 | 17.2% | 183 | 17.2% | -0.91 | 16.30 | 14.10 | 18.50 | — |
| — | — | 2.23 | — | +0.10 | 17.3% | 184 | 17.3% | -0.92 | 17.30 | 15.10 | 19.50 | — |
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.