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 | |
| — | 14.95 | 19.00 | 16.98 | +1.00 | 23.4% | 151 | — | — | — | — | 0.02 | — |
| — | 13.65 | 18.00 | 15.82 | +1.00 | 23.1% | 152 | 23.1% | -0.00 | — | — | 0.02 | — |
| — | 13.20 | 16.80 | 15.00 | +1.00 | 22.8% | 153 | 22.8% | -0.00 | — | — | 0.02 | — |
| — | 11.35 | 15.35 | 13.35 | +1.00 | 22.5% | 154 | 22.5% | -0.00 | — | — | 0.02 | — |
| — | 10.30 | 14.30 | 12.30 | +1.00 | 22.3% | 155 | 22.3% | -0.00 | — | — | 0.02 | — |
| — | 9.35 | 13.35 | 11.35 | +1.00 | 22.1% | 156 | 22.1% | -0.00 | — | — | 0.02 | — |
| — | 8.35 | 12.35 | 10.35 | +1.00 | 21.9% | 157 | 21.9% | -0.00 | — | — | 0.02 | — |
| — | 8.70 | 12.50 | 10.60 | +1.00 | 21.8% | 157.5 | 21.8% | -0.00 | — | — | 0.19 | — |
| — | 7.30 | 11.35 | 9.32 | +1.00 | 21.7% | 158 | 21.7% | -0.00 | — | — | 2.13 | — |
| — | 6.40 | 10.35 | 8.38 | +1.00 | 21.6% | 159 | 21.6% | -0.00 | — | — | 0.07 | — |
| — | 5.25 | 9.45 | 7.35 | +1.00 | 21.5% | 160 | 21.5% | -0.00 | — | — | 2.15 | — |
| — | 4.40 | 8.35 | 6.38 | +1.00 | 21.3% | 161 | 21.3% | -0.00 | — | — | 0.62 | — |
| — | 3.30 | 7.20 | 5.25 | +0.99 | 21.1% | 162 | 21.1% | -0.01 | — | — | 0.13 | — |
| — | 3.00 | 6.70 | 4.85 | +0.99 | 20.9% | 162.5 | 20.9% | -0.01 | — | — | 2.23 | — |
| — | 3.90 | 6.50 | 5.20 | +0.99 | 20.7% | 163 | — | — | — | — | 2.26 | — |
| — | 2.35 | 5.85 | 4.10 | +0.98 | 20.3% | 164 | 20.3% | -0.02 | — | — | 0.30 | — |
| — | 0.76 | 4.50 | 2.63 | +0.96 | 19.9% | 165 | — | — | 0.40 | 0.09 | 0.71 | — |
| — | 0.90 | 3.90 | 2.40 | +0.94 | 19.5% | 166 | — | — | 0.43 | 0.11 | 0.75 | — |
| — | 0.88 | 3.10 | 1.99 | +0.91 | 19.4% | 167 | 19.4% | -0.09 | 1.52 | 0.49 | 2.56 | — |
| — | 0.10 | 2.50 | 1.30 | +0.89 | 19.5% | 167.5 | 19.5% | -0.11 | 1.60 | 0.11 | 3.10 | — |
| — | 0.24 | 2.27 | 1.25 | +0.86 | 19.6% | 168 | — | — | 1.72 | 0.04 | 3.40 | — |
| — | 0.03 | 1.00 | 0.52 | +0.79 | 19.9% | 169 | — | — | 2.27 | 0.43 | 4.10 | — |
| — | 0.28 | 0.62 | 0.45 | — | — | 170 | 20.3% | -0.30 | 3.08 | 1.20 | 4.95 | — |
| — | — | 2.31 | — | +0.59 | 20.6% | 171 | 20.6% | -0.42 | 4.07 | 2.33 | 5.80 | — |
| — | — | 2.23 | — | +0.47 | 20.9% | 172 | 20.9% | -0.54 | 4.88 | 3.00 | 6.75 | — |
| — | — | 2.18 | — | +0.41 | 21.0% | 172.5 | 21.0% | -0.60 | 4.35 | 3.00 | 5.70 | — |
| — | — | 1.00 | — | +0.35 | 21.1% | 173 | 21.1% | -0.65 | 5.92 | 3.90 | 7.95 | — |
| — | — | 2.14 | — | +0.26 | 21.2% | 174 | 21.2% | -0.75 | 6.97 | 4.95 | 9.00 | — |
| — | — | 2.13 | — | +0.18 | 21.4% | 175 | 21.4% | -0.83 | 7.78 | 5.65 | 9.90 | — |
| — | — | 0.01 | — | +0.12 | 21.5% | 176 | 21.5% | -0.89 | 8.78 | 6.65 | 10.90 | — |
| — | — | 2.13 | — | +0.08 | 21.6% | 177 | 21.6% | -0.93 | 9.78 | 7.65 | 11.90 | — |
| — | — | 2.13 | — | +0.07 | 21.6% | 177.5 | 21.6% | -0.95 | 10.28 | 8.15 | 12.40 | — |
| — | — | 0.02 | — | +0.05 | 21.7% | 178 | 21.7% | -0.97 | 10.88 | 8.75 | 13.00 | — |
| — | — | 0.02 | — | +0.03 | 21.8% | 179 | 21.8% | -0.99 | 11.88 | 9.75 | 14.00 | — |
| — | — | 0.02 | — | +0.02 | 22.0% | 180 | 22.0% | -1.00 | 12.80 | 10.70 | 14.90 | — |
| — | — | 0.02 | — | +0.01 | 22.1% | 181 | 22.1% | -1.00 | 13.82 | 11.65 | 16.00 | — |
| — | — | 0.02 | — | +0.01 | 22.3% | 182 | 22.3% | -1.00 | 14.88 | 12.75 | 17.00 | — |
| — | — | 0.02 | — | +0.00 | 22.5% | 183 | 22.5% | -1.00 | 15.82 | 13.65 | 18.00 | — |
| — | — | 0.02 | — | +0.00 | 22.8% | 184 | 22.8% | -1.00 | 16.88 | 14.75 | 19.00 | — |
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.