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 | |
| — | 30.50 | 35.30 | 32.90 | +1.00 | 29.2% | 135 | 29.2% | -0.00 | — | — | 4.80 | — |
| — | 25.50 | 30.15 | 27.82 | +1.00 | 26.5% | 140 | 26.5% | -0.00 | — | — | 4.80 | — |
| — | 21.90 | 24.25 | 23.07 | +1.00 | 24.1% | 145 | 24.1% | -0.00 | — | — | 4.80 | — |
| — | 15.80 | 19.85 | 17.82 | +1.00 | 21.9% | 150 | 21.9% | -0.01 | — | — | 4.80 | — |
| — | 15.80 | 18.40 | 17.10 | +1.00 | 21.6% | 151 | 21.6% | -0.01 | — | — | 4.80 | — |
| — | 13.90 | 17.30 | 15.60 | +0.99 | 21.2% | 152 | 21.2% | -0.02 | — | — | 4.80 | — |
| — | 14.25 | 16.20 | 15.22 | +0.99 | 21.0% | 152.5 | 21.0% | -0.02 | — | — | 4.80 | — |
| — | 12.60 | 17.15 | 14.88 | +0.99 | 20.9% | 153 | 20.9% | -0.03 | — | — | 4.80 | — |
| — | 12.55 | 14.95 | 13.75 | +0.98 | 20.5% | 154 | 20.5% | -0.03 | — | — | 4.80 | — |
| — | 10.50 | 15.15 | 12.82 | +0.98 | 20.2% | 155 | 20.2% | -0.05 | — | — | 4.80 | — |
| — | 10.45 | 13.05 | 11.75 | +0.96 | 19.9% | 156 | 19.9% | -0.06 | — | — | 4.80 | — |
| — | 8.65 | 12.70 | 10.68 | +0.95 | 19.7% | 157 | 19.7% | -0.08 | — | — | 2.29 | — |
| — | 8.40 | 12.05 | 10.22 | +0.94 | 19.5% | 157.5 | 19.5% | -0.10 | — | — | 4.80 | — |
| — | 7.90 | 12.00 | 9.95 | +0.93 | 19.4% | 158 | 19.4% | -0.11 | — | — | 4.80 | — |
| — | 6.70 | 11.05 | 8.88 | +0.90 | 19.2% | 159 | 19.2% | -0.14 | — | — | 2.32 | — |
| — | 5.90 | 10.10 | 8.00 | +0.86 | 18.9% | 160 | 18.9% | -0.19 | 0.33 | 0.05 | 0.60 | — |
| — | 4.95 | 9.30 | 7.12 | +0.82 | 18.7% | 161 | 18.7% | -0.23 | — | — | 4.80 | — |
| — | 4.10 | 8.25 | 6.17 | +0.76 | 18.5% | 162 | 18.5% | -0.29 | — | — | 4.80 | — |
| — | 3.95 | 7.25 | 5.60 | +0.73 | 18.5% | 162.5 | 18.5% | -0.32 | — | — | 4.80 | — |
| — | 2.91 | 7.50 | 5.21 | +0.70 | 18.4% | 163 | 18.4% | -0.36 | — | — | 4.80 | — |
| — | 3.90 | 7.00 | 5.45 | +0.62 | 18.2% | 164 | 18.2% | -0.43 | 1.29 | 0.14 | 2.45 | — |
| — | 1.55 | 4.75 | 3.15 | +0.54 | 18.1% | 165 | 18.1% | -0.50 | 2.77 | 0.60 | 4.95 | — |
| — | 1.02 | 5.50 | 3.26 | +0.46 | 17.9% | 166 | 17.9% | -0.58 | 2.64 | 0.33 | 4.95 | — |
| — | 0.35 | 3.10 | 1.73 | +0.38 | 17.8% | 167 | 17.8% | -0.65 | 3.04 | 1.12 | 4.95 | — |
| — | 0.10 | 4.95 | 2.52 | +0.34 | 17.8% | 167.5 | 17.8% | -0.69 | 2.48 | 0.01 | 4.95 | — |
| — | 0.68 | 3.65 | 2.17 | +0.31 | 17.8% | 168 | 17.8% | -0.72 | 3.20 | 1.40 | 5.00 | — |
| — | — | 4.80 | — | +0.24 | 17.7% | 169 | 17.7% | -0.78 | 4.15 | 2.80 | 5.50 | — |
| — | 0.07 | 1.20 | 0.64 | +0.18 | 17.7% | 170 | 17.7% | -0.84 | 4.00 | 2.00 | 6.00 | — |
| — | — | 1.81 | — | +0.13 | 17.7% | 171 | 17.7% | -0.88 | 4.72 | 2.45 | 7.00 | — |
| — | — | 0.67 | — | +0.10 | 17.7% | 172 | 17.7% | -0.91 | 5.25 | 3.00 | 7.50 | — |
| — | — | 0.64 | — | +0.08 | 17.7% | 172.5 | 17.7% | -0.93 | 5.70 | 4.70 | 6.70 | — |
| — | — | 4.00 | — | +0.07 | 17.7% | 173 | 17.7% | -0.94 | 6.20 | 3.90 | 8.50 | — |
| — | — | 4.80 | — | +0.05 | 17.7% | 174 | 17.7% | -0.96 | 7.00 | 6.05 | 7.95 | — |
| — | — | 0.38 | — | +0.03 | 17.7% | 175 | 17.7% | -0.97 | 7.90 | 5.50 | 10.30 | — |
| — | — | 0.30 | — | +0.02 | 17.7% | 176 | 17.7% | -0.98 | 8.75 | 6.65 | 10.85 | — |
| — | — | 4.80 | — | +0.02 | 17.8% | 177 | 17.8% | -0.99 | 10.40 | 8.95 | 11.85 | — |
| — | — | 4.80 | — | +0.01 | 17.8% | 177.5 | 17.8% | -0.99 | 10.45 | 8.20 | 12.70 | — |
| — | — | 2.93 | — | +0.01 | 17.9% | 178 | 17.9% | -0.99 | 10.90 | 8.50 | 13.30 | — |
| — | — | 4.80 | — | +0.01 | 18.0% | 179 | 18.0% | -0.99 | 11.80 | 9.50 | 14.10 | — |
| — | — | 0.10 | — | +0.01 | 18.1% | 180 | 18.1% | -1.00 | 12.85 | 11.70 | 14.00 | — |
| — | — | 4.80 | — | +0.00 | 18.2% | 181 | 18.2% | -1.00 | 13.72 | 11.70 | 15.75 | — |
| — | — | 3.00 | — | +0.00 | 18.3% | 182 | 18.3% | -1.00 | 15.32 | 13.90 | 16.75 | — |
| — | — | 4.80 | — | +0.00 | 18.5% | 183 | 18.5% | -1.00 | 15.72 | 13.50 | 17.95 | — |
| — | — | 4.80 | — | +0.00 | 18.6% | 184 | 18.6% | -1.00 | 16.50 | 15.10 | 17.90 | — |
| — | — | 4.80 | — | +0.00 | 18.8% | 185 | 18.8% | -1.00 | 17.75 | 15.50 | 20.00 | — |
| — | — | 3.00 | — | +0.00 | 19.0% | 186 | 19.0% | -1.00 | 18.70 | 16.65 | 20.75 | — |
| — | — | 4.80 | — | +0.00 | 19.2% | 187 | 19.2% | -1.00 | 19.30 | 17.80 | 20.80 | — |
| — | — | 4.80 | — | +0.00 | 19.4% | 188 | 19.4% | -1.00 | 20.70 | 18.60 | 22.80 | — |
| — | — | 4.80 | — | +0.00 | 19.6% | 189 | 19.6% | -1.00 | 21.88 | 19.50 | 24.25 | — |
| — | — | 4.80 | — | +0.00 | 19.8% | 190 | 19.8% | -1.00 | 22.82 | 20.50 | 25.15 | — |
| — | — | 4.80 | — | +0.00 | 21.1% | 195 | 21.1% | -1.00 | 28.00 | 26.25 | 29.75 | — |
| — | — | 4.80 | — | +0.00 | 22.4% | 200 | 22.4% | -1.00 | 32.73 | 30.70 | 34.75 | — |
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.