Spot 167.72
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.55 | 34.40 | 32.98 | +1.00 | 24.5% | 135 | 24.5% | -0.00 | — | — | 4.80 | — |
| — | 26.15 | 29.60 | 27.88 | +1.00 | 23.1% | 140 | 23.1% | -0.01 | — | — | 4.80 | — |
| — | 21.15 | 24.60 | 22.88 | +0.99 | 21.8% | 145 | 21.8% | -0.02 | 0.10 | 0.05 | 0.15 | — |
| — | 16.95 | 18.80 | 17.88 | +0.97 | 20.5% | 150 | — | — | — | — | 0.40 | — |
| — | 10.70 | 15.40 | 13.05 | — | — | 155 | — | — | — | — | 0.58 | — |
| — | 10.80 | 13.45 | 12.12 | — | — | 156 | — | — | — | — | 4.80 | — |
| — | 10.40 | 12.00 | 11.20 | +0.84 | 18.8% | 157 | — | — | — | — | 4.80 | — |
| — | 8.50 | 11.75 | 10.12 | — | — | 158 | — | — | — | — | 4.00 | — |
| — | 7.25 | 11.80 | 9.53 | +0.78 | 18.3% | 159 | — | — | — | — | 4.40 | — |
| — | 6.50 | 10.20 | 8.35 | — | — | 160 | — | — | 1.06 | 0.86 | 1.27 | — |
| — | 6.35 | 10.20 | 8.28 | — | — | 161 | — | — | — | — | 4.60 | — |
| — | 5.00 | 9.35 | 7.17 | — | — | 162 | — | — | 1.55 | 0.85 | 2.25 | — |
| — | 5.10 | 7.05 | 6.08 | — | — | 163 | — | — | 3.03 | 1.46 | 4.60 | — |
| — | 4.65 | 6.50 | 5.58 | — | — | 164 | 17.5% | -0.43 | 2.71 | 0.41 | 5.00 | — |
| — | 3.80 | 5.15 | 4.47 | +0.53 | 17.4% | 165 | 17.4% | -0.48 | 3.15 | 1.35 | 4.95 | — |
| — | 3.05 | 7.00 | 5.03 | +0.48 | 17.2% | 166 | 17.2% | -0.53 | 3.25 | 1.55 | 4.95 | — |
| — | 1.76 | 6.00 | 3.88 | +0.43 | 17.1% | 167 | 17.1% | -0.58 | 2.85 | 0.75 | 4.95 | — |
| — | 1.04 | 4.95 | 3.00 | +0.39 | 17.0% | 168 | 17.0% | -0.63 | 3.50 | 2.90 | 4.10 | — |
| — | 0.61 | 4.95 | 2.78 | +0.34 | 17.0% | 169 | 17.0% | -0.68 | 4.65 | 3.00 | 6.30 | — |
| — | 0.84 | 2.90 | 1.87 | +0.30 | 16.9% | 170 | 16.9% | -0.73 | 4.05 | 2.05 | 6.05 | — |
| — | 0.60 | 5.00 | 2.80 | +0.26 | 16.8% | 171 | 16.8% | -0.77 | 5.42 | 3.00 | 7.85 | — |
| — | — | 4.80 | — | +0.22 | 16.8% | 172 | 16.8% | -0.80 | 6.00 | 5.35 | 6.65 | — |
| — | 0.95 | 1.52 | 1.24 | +0.19 | 16.8% | 173 | 16.8% | -0.84 | 6.72 | 4.50 | 8.95 | — |
| — | — | 4.80 | — | +0.16 | 16.7% | 174 | 16.7% | -0.87 | 7.38 | 5.70 | 9.05 | — |
| — | 0.32 | 0.95 | 0.64 | +0.13 | 16.7% | 175 | 16.7% | -0.90 | 8.38 | 7.35 | 9.40 | — |
| — | 0.10 | 0.86 | 0.48 | +0.11 | 16.7% | 176 | 16.7% | -0.92 | 9.10 | 8.15 | 10.05 | — |
| — | — | 4.80 | — | +0.09 | 16.7% | 177 | 16.7% | -0.94 | 9.97 | 8.90 | 11.05 | — |
| — | 0.02 | 0.52 | 0.27 | +0.08 | 16.7% | 178 | 16.7% | -0.95 | 10.90 | 9.90 | 11.90 | — |
| — | — | 4.80 | — | +0.06 | 16.7% | 179 | 16.7% | -0.96 | 11.95 | 11.00 | 12.90 | — |
| — | 0.10 | 0.35 | 0.23 | +0.05 | 16.8% | 180 | 16.8% | -0.97 | 12.88 | 12.10 | 13.65 | — |
| — | — | 0.32 | — | +0.04 | 16.8% | 181 | 16.8% | -0.98 | 13.82 | 12.75 | 14.90 | — |
| — | — | 0.47 | — | +0.03 | 16.8% | 182 | 16.8% | -0.99 | 14.72 | 13.75 | 15.70 | — |
| — | — | 4.80 | — | +0.03 | 16.9% | 183 | 16.9% | -0.99 | 15.57 | 14.25 | 16.90 | — |
| — | — | 4.80 | — | +0.02 | 16.9% | 184 | 16.9% | -0.99 | 16.55 | 14.90 | 18.20 | — |
| — | 0.05 | 0.40 | 0.23 | +0.02 | 17.0% | 185 | 17.0% | -1.00 | 17.68 | 16.45 | 18.90 | — |
| — | — | 4.80 | — | +0.01 | 17.4% | 190 | 17.4% | -1.00 | 22.68 | 20.95 | 24.40 | — |
| — | — | 4.80 | — | +0.00 | 17.9% | 195 | 17.9% | -1.00 | 27.73 | 26.15 | 29.30 | — |
| — | — | 4.80 | — | +0.00 | 18.5% | 200 | 18.5% | -1.00 | 32.62 | 31.15 | 34.10 | — |
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.