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 | 22.0% | 151 | 22.0% | -0.00 | — | — | 0.06 | — |
| — | 14.85 | 18.00 | 16.43 | +1.00 | 21.7% | 152 | 21.7% | -0.00 | — | — | 0.10 | — |
| — | 13.35 | 17.00 | 15.18 | +0.99 | 21.4% | 153 | 21.4% | -0.01 | — | — | 2.15 | — |
| — | 12.00 | 15.50 | 13.75 | +0.99 | 21.0% | 154 | 21.0% | -0.01 | — | — | 2.16 | — |
| — | 11.35 | 14.40 | 12.88 | +0.99 | 20.7% | 155 | 20.7% | -0.01 | — | — | 0.13 | 9,073 |
| — | 10.85 | 14.00 | 12.43 | +0.99 | 20.3% | 156 | 20.3% | -0.01 | — | — | 1.50 | 2,957 |
| — | 8.45 | 12.50 | 10.47 | +0.99 | 20.0% | 157 | 20.0% | -0.01 | — | — | 2.20 | — |
| — | 8.50 | 11.55 | 10.03 | +0.98 | 19.6% | 158 | 19.6% | -0.02 | — | — | 2.23 | — |
| — | 6.35 | 10.55 | 8.45 | +0.98 | 19.2% | 159 | 19.2% | -0.02 | — | — | 2.26 | — |
| — | 6.65 | 9.45 | 8.05 | +0.97 | 18.9% | 160 | 18.9% | -0.03 | 0.19 | 0.03 | 0.35 | — |
| — | 6.00 | 8.70 | 7.35 | +0.96 | 18.6% | 161 | 18.6% | -0.04 | 0.24 | 0.15 | 0.33 | — |
| — | 3.80 | 7.60 | 5.70 | +0.95 | 18.3% | 162 | 18.3% | -0.05 | 1.41 | 0.35 | 2.47 | — |
| — | 2.96 | 6.80 | 4.88 | — | — | 163 | 17.9% | -0.06 | 0.30 | 0.08 | 0.52 | — |
| — | 3.45 | 6.40 | 4.92 | +0.92 | 17.7% | 164 | 17.7% | -0.08 | 1.24 | 0.08 | 2.39 | — |
| — | 2.80 | 5.15 | 3.98 | +0.90 | 17.5% | 165 | 17.5% | -0.10 | 1.07 | 0.65 | 1.50 | — |
| — | 1.46 | 4.50 | 2.98 | +0.87 | 17.4% | 166 | 17.4% | -0.13 | 1.77 | 0.75 | 2.80 | — |
| — | 0.90 | 3.90 | 2.40 | +0.83 | 17.3% | 167 | 17.3% | -0.17 | 2.34 | 0.83 | 3.85 | — |
| — | 1.25 | 3.75 | 2.50 | +0.78 | 17.4% | 168 | 17.4% | -0.22 | 2.32 | 0.24 | 4.40 | — |
| — | 0.24 | 3.35 | 1.79 | +0.72 | 17.6% | 169 | 17.6% | -0.28 | 2.90 | 1.11 | 4.70 | — |
| — | 0.67 | 1.50 | 1.08 | +0.65 | 17.8% | 170 | 17.8% | -0.35 | 4.03 | 2.40 | 5.65 | — |
| — | 0.09 | 2.78 | 1.44 | +0.57 | 18.1% | 171 | 18.1% | -0.43 | 4.33 | 2.45 | 6.20 | — |
| — | 0.01 | 2.21 | 1.11 | +0.49 | 18.4% | 172 | 18.4% | -0.52 | 5.12 | 3.25 | 7.00 | — |
| — | — | 2.53 | — | +0.45 | 18.6% | 172.5 | 18.6% | -0.56 | 5.55 | 3.65 | 7.45 | — |
| — | — | 2.46 | — | +0.41 | 18.8% | 173 | 18.8% | -0.60 | 6.03 | 4.15 | 7.90 | — |
| — | — | 1.03 | — | +0.34 | 19.1% | 174 | 19.1% | -0.68 | 7.10 | 5.10 | 9.10 | — |
| — | 0.07 | 0.92 | 0.49 | +0.27 | 19.4% | 175 | 19.4% | -0.75 | 7.78 | 5.50 | 10.05 | — |
| — | — | 2.24 | — | +0.21 | 19.6% | 176 | 19.6% | -0.81 | 8.88 | 6.75 | 11.00 | — |
| — | — | 2.20 | — | +0.16 | 19.8% | 177 | 19.8% | -0.87 | 9.65 | 7.55 | 11.75 | — |
| — | — | 2.19 | — | +0.13 | 19.9% | 177.5 | 19.9% | -0.89 | 10.28 | 8.15 | 12.40 | — |
| — | — | 2.18 | — | +0.12 | 20.0% | 178 | 20.0% | -0.91 | 10.88 | 8.75 | 13.00 | — |
| — | — | 2.16 | — | +0.08 | 20.2% | 179 | 20.2% | -0.95 | 11.88 | 9.75 | 14.00 | — |
| — | 0.03 | 0.09 | 0.06 | — | — | 180 | — | — | 12.90 | 10.90 | 14.90 | — |
| — | — | 2.14 | — | — | — | 181 | — | — | 13.82 | 11.65 | 16.00 | — |
| — | — | 0.90 | — | — | — | 182 | 20.5% | -1.00 | 14.88 | 12.75 | 17.00 | — |
| — | — | 2.13 | — | +0.02 | 20.6% | 183 | 20.6% | -1.00 | 15.88 | 13.75 | 18.00 | — |
| — | — | 2.13 | — | +0.01 | 20.6% | 184 | 20.6% | -1.00 | 17.00 | 15.00 | 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.