Spot 167.67
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.60 | 34.55 | 32.58 | +1.00 | 24.6% | 135 | 24.6% | -0.00 | — | — | 0.18 | — |
| — | 25.65 | 29.55 | 27.60 | +1.00 | 23.4% | 140 | 23.4% | -0.00 | — | — | 0.19 | — |
| — | 20.55 | 24.55 | 22.55 | +1.00 | 22.1% | 145 | 22.1% | -0.01 | 0.19 | 0.05 | 0.33 | — |
| — | 17.15 | 18.20 | 17.68 | +0.98 | 20.6% | 150 | 20.6% | -0.03 | 0.10 | 0.01 | 0.19 | — |
| — | 12.25 | 13.75 | 13.00 | +0.93 | 19.3% | 155 | 19.3% | -0.08 | 0.41 | 0.29 | 0.54 | — |
| — | 10.60 | 12.60 | 11.60 | +0.92 | 19.0% | 156 | 19.0% | -0.09 | 0.41 | 0.22 | 0.59 | — |
| — | 10.30 | 11.55 | 10.93 | +0.90 | 18.8% | 157 | 18.8% | -0.11 | 0.42 | 0.22 | 0.63 | — |
| — | 8.85 | 10.60 | 9.72 | +0.87 | 18.5% | 158 | 18.5% | -0.13 | 0.52 | 0.37 | 0.66 | — |
| — | 8.50 | 9.80 | 9.15 | +0.85 | 18.3% | 159 | 18.3% | -0.16 | 0.70 | 0.41 | 0.99 | — |
| — | 8.00 | 8.75 | 8.38 | +0.82 | 18.1% | 160 | 18.1% | -0.18 | 0.91 | 0.81 | 1.00 | — |
| — | 6.20 | 7.90 | 7.05 | +0.79 | 18.0% | 161 | 18.0% | -0.21 | 1.06 | 0.80 | 1.32 | — |
| — | 6.15 | 7.35 | 6.75 | +0.76 | 17.8% | 162 | 17.8% | -0.25 | 1.22 | 0.98 | 1.45 | — |
| — | 4.80 | 6.55 | 5.67 | +0.72 | 17.6% | 163 | 17.6% | -0.28 | 1.46 | 1.28 | 1.64 | — |
| — | 5.15 | 5.85 | 5.50 | +0.68 | 17.5% | 164 | 17.5% | -0.33 | 1.84 | 1.49 | 2.19 | — |
| — | 4.50 | 5.00 | 4.75 | +0.64 | 17.4% | 165 | 17.4% | -0.37 | 2.29 | 1.83 | 2.76 | — |
| — | 3.90 | 4.45 | 4.17 | +0.59 | 17.3% | 166 | 17.3% | -0.41 | 2.62 | 2.25 | 2.99 | — |
| — | 3.15 | 4.35 | 3.75 | +0.54 | 17.2% | 167 | 17.2% | -0.47 | 3.06 | 2.53 | 3.60 | — |
| — | 2.06 | 4.10 | 3.08 | +0.50 | 17.1% | 168 | 17.1% | -0.51 | 3.55 | 3.25 | 3.85 | — |
| — | 2.40 | 3.55 | 2.98 | +0.45 | 17.0% | 169 | 17.0% | -0.56 | 4.60 | 3.65 | 5.55 | — |
| — | 1.86 | 2.90 | 2.38 | +0.40 | 16.9% | 170 | 16.9% | -0.61 | 5.00 | 4.35 | 5.65 | — |
| — | 1.48 | 2.21 | 1.84 | +0.36 | 16.9% | 171 | 16.9% | -0.66 | 5.35 | 4.95 | 5.75 | — |
| — | 1.11 | 1.76 | 1.44 | +0.31 | 16.9% | 172 | 16.9% | -0.71 | 6.28 | 5.65 | 6.90 | — |
| — | 0.93 | 1.49 | 1.21 | +0.27 | 16.8% | 173 | 16.8% | -0.75 | 6.95 | 6.35 | 7.55 | — |
| — | 0.44 | 1.28 | 0.86 | +0.23 | 16.8% | 174 | 16.8% | -0.79 | 7.88 | 7.10 | 8.65 | — |
| — | 0.64 | 1.12 | 0.88 | +0.20 | 16.8% | 175 | 16.8% | -0.83 | 8.25 | 7.75 | 8.75 | — |
| — | 0.54 | 0.94 | 0.74 | +0.17 | 16.8% | 176 | 16.8% | -0.86 | 9.43 | 8.85 | 10.00 | — |
| — | 0.21 | 0.66 | 0.43 | +0.14 | 16.8% | 177 | 16.8% | -0.89 | 10.40 | 9.80 | 11.00 | — |
| — | 0.18 | 0.55 | 0.36 | +0.12 | 16.8% | 178 | 16.8% | -0.91 | 11.85 | 10.55 | 13.15 | — |
| — | 0.21 | 0.59 | 0.40 | +0.10 | 16.8% | 179 | 16.8% | -0.94 | 12.40 | 11.60 | 13.20 | — |
| — | 0.10 | 0.52 | 0.31 | +0.08 | 16.9% | 180 | 16.9% | -0.95 | 13.00 | 12.25 | 13.75 | — |
| — | 0.01 | 0.47 | 0.24 | +0.06 | 16.9% | 181 | 16.9% | -0.97 | 14.10 | 13.40 | 14.80 | — |
| — | — | 0.38 | — | +0.05 | 16.9% | 182 | — | — | 15.28 | 14.45 | 16.10 | — |
| — | 0.04 | 0.32 | 0.18 | — | — | 183 | 17.0% | -0.98 | 16.15 | 15.30 | 17.00 | — |
| — | — | 0.36 | — | +0.03 | 17.1% | 184 | 17.1% | -0.99 | 17.25 | 16.20 | 18.30 | — |
| — | 0.05 | 0.28 | 0.17 | +0.03 | 17.1% | 185 | 17.1% | -0.99 | 18.15 | 17.00 | 19.30 | — |
| — | — | 0.21 | — | +0.01 | 17.5% | 190 | 17.5% | -1.00 | 23.10 | 21.75 | 24.45 | — |
| — | — | 0.20 | — | +0.00 | 18.1% | 195 | 18.1% | -1.00 | 28.23 | 27.20 | 29.25 | — |
| — | — | 0.19 | — | +0.00 | 18.7% | 200 | 18.7% | -1.00 | 33.15 | 31.30 | 35.00 | — |
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.