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 | |
| — | 31.25 | 33.20 | 32.23 | +1.00 | 28.6% | 135 | 28.6% | -0.00 | — | — | 0.16 | — |
| — | 26.50 | 29.50 | 28.00 | +1.00 | 25.9% | 140 | 25.9% | -0.00 | — | — | 0.07 | — |
| — | 21.10 | 23.30 | 22.20 | +1.00 | 23.6% | 145 | 23.6% | -0.00 | — | — | 0.07 | — |
| — | 15.95 | 18.25 | 17.10 | +1.00 | 21.5% | 150 | 21.5% | -0.00 | — | — | 0.24 | — |
| — | 15.10 | 17.60 | 16.35 | +1.00 | 21.2% | 151 | 21.2% | -0.00 | — | — | 0.38 | — |
| — | 14.10 | 17.20 | 15.65 | +1.00 | 20.8% | 152 | 20.8% | -0.00 | — | — | 0.09 | — |
| — | 13.60 | 15.70 | 14.65 | +1.00 | 20.7% | 152.5 | 20.7% | -0.01 | — | — | 0.39 | — |
| — | 13.10 | 16.30 | 14.70 | +1.00 | 20.5% | 153 | 20.5% | -0.01 | — | — | 0.30 | — |
| — | 12.10 | 15.55 | 13.82 | +1.00 | 20.2% | 154 | 20.2% | -0.01 | — | — | 0.11 | — |
| — | 11.15 | 14.40 | 12.78 | +1.00 | 19.9% | 155 | 19.9% | -0.01 | — | — | 0.13 | — |
| — | 9.70 | 12.40 | 11.05 | +0.99 | 19.6% | 156 | 19.6% | -0.02 | — | — | 0.57 | — |
| — | 9.20 | 11.50 | 10.35 | +0.99 | 19.4% | 157 | 19.4% | -0.03 | — | — | 0.26 | — |
| — | 8.60 | 10.75 | 9.68 | +0.99 | 19.3% | 157.5 | 19.3% | -0.04 | — | — | 0.26 | — |
| — | 8.10 | 10.25 | 9.18 | +0.98 | 19.2% | 158 | 19.2% | -0.04 | — | — | 0.25 | — |
| — | 7.35 | 9.25 | 8.30 | +0.97 | 18.9% | 159 | 18.9% | -0.06 | 0.17 | 0.04 | 0.29 | — |
| — | 6.25 | 8.30 | 7.28 | +0.95 | 18.7% | 160 | 18.7% | -0.08 | 0.20 | 0.05 | 0.35 | — |
| — | 5.75 | 7.30 | 6.53 | +0.93 | 18.6% | 161 | 18.6% | -0.12 | 0.27 | 0.15 | 0.38 | — |
| — | 4.85 | 6.35 | 5.60 | +0.90 | 18.4% | 162 | 18.4% | -0.15 | 0.38 | 0.26 | 0.50 | — |
| — | 4.00 | 5.90 | 4.95 | +0.88 | 18.3% | 162.5 | 18.3% | -0.18 | 0.52 | 0.16 | 0.87 | — |
| — | 3.65 | 5.45 | 4.55 | +0.85 | 18.2% | 163 | 18.2% | -0.20 | 0.60 | 0.38 | 0.83 | — |
| — | 2.90 | 4.60 | 3.75 | +0.80 | 18.1% | 164 | 18.1% | -0.26 | 0.74 | 0.44 | 1.05 | — |
| — | 2.29 | 5.40 | 3.85 | +0.73 | 18.0% | 165 | 18.0% | -0.32 | 1.15 | 0.85 | 1.44 | — |
| — | 1.83 | 3.05 | 2.44 | +0.65 | 17.9% | 166 | 17.9% | -0.39 | 1.49 | 1.17 | 1.80 | — |
| 67 | 1.82 | 2.76 | 2.29 | +0.57 | 17.8% | 167 | 17.8% | -0.47 | 1.96 | 1.50 | 2.42 | 26 |
| — | 0.91 | 2.48 | 1.70 | +0.53 | 17.8% | 167.5 | 17.8% | -0.51 | 2.10 | 1.76 | 2.45 | — |
| — | 1.33 | 2.24 | 1.78 | +0.49 | 17.8% | 168 | 17.8% | -0.55 | 2.52 | 2.08 | 2.97 | — |
| — | 0.33 | 1.84 | 1.08 | +0.40 | 17.7% | 169 | 17.7% | -0.62 | 3.38 | 2.66 | 4.10 | — |
| — | 0.50 | 1.08 | 0.79 | +0.32 | 17.7% | 170 | 17.7% | -0.70 | 4.10 | 3.15 | 5.05 | — |
| — | 0.40 | 0.64 | 0.52 | +0.26 | 17.7% | 171 | 17.7% | -0.76 | 4.33 | 3.90 | 4.75 | — |
| — | 0.28 | 0.67 | 0.47 | +0.20 | 17.7% | 172 | 17.7% | -0.82 | 5.60 | 4.80 | 6.40 | — |
| — | 0.20 | 0.62 | 0.41 | +0.17 | 17.7% | 172.5 | 17.7% | -0.84 | 5.83 | 5.20 | 6.45 | — |
| — | 0.10 | 0.53 | 0.32 | +0.15 | 17.7% | 173 | 17.7% | -0.86 | 6.65 | 5.85 | 7.45 | — |
| — | 0.01 | 0.24 | 0.12 | +0.11 | 17.8% | 174 | 17.8% | -0.90 | 7.15 | 6.55 | 7.75 | — |
| — | — | 0.44 | — | +0.08 | 17.9% | 175 | 17.9% | -0.93 | 8.15 | 7.50 | 8.80 | — |
| — | — | 0.28 | — | +0.05 | 18.0% | 176 | 18.0% | -0.95 | 9.30 | 8.50 | 10.10 | — |
| — | — | 0.25 | — | +0.04 | 18.1% | 177 | 18.1% | -0.97 | 10.22 | 9.40 | 11.05 | — |
| — | — | 0.24 | — | +0.03 | 18.1% | 177.5 | 18.1% | -0.98 | 10.60 | 9.65 | 11.55 | — |
| — | — | 0.12 | — | +0.02 | 18.2% | 178 | 18.2% | -0.98 | 11.25 | 10.45 | 12.05 | — |
| — | — | 0.21 | — | +0.02 | 18.3% | 179 | 18.3% | -0.99 | 12.20 | 11.35 | 13.05 | — |
| — | — | 0.10 | — | +0.01 | 18.5% | 180 | 18.5% | -0.99 | 13.22 | 12.40 | 14.05 | — |
| — | — | 0.20 | — | +0.01 | 18.6% | 181 | 18.6% | -1.00 | 14.68 | 13.40 | 15.95 | — |
| — | — | 0.19 | — | +0.00 | 18.8% | 182 | 18.8% | -1.00 | 15.57 | 14.15 | 17.00 | — |
| — | — | 0.59 | — | +0.00 | 19.0% | 183 | 19.0% | -1.00 | 16.25 | 15.45 | 17.05 | — |
| — | — | 0.18 | — | +0.00 | 19.2% | 184 | 19.2% | -1.00 | 17.20 | 15.40 | 19.00 | — |
| — | — | 0.18 | — | +0.00 | 19.4% | 185 | 19.4% | -1.00 | 18.07 | 17.15 | 19.00 | — |
| — | — | 0.43 | — | +0.00 | 19.6% | 186 | 19.6% | -1.00 | 19.20 | 18.40 | 20.00 | — |
| — | — | 0.17 | — | +0.00 | 19.8% | 187 | 19.8% | -1.00 | 20.20 | 19.35 | 21.05 | — |
| — | — | 0.37 | — | +0.00 | 20.1% | 188 | 20.1% | -1.00 | 21.00 | 19.00 | 23.00 | — |
| — | — | 0.71 | — | +0.00 | 20.3% | 189 | 20.3% | -1.00 | 22.23 | 21.40 | 23.05 | — |
| — | — | 0.37 | — | +0.00 | 20.6% | 190 | 20.6% | -1.00 | 23.10 | 22.15 | 24.05 | — |
| — | — | 0.37 | — | +0.00 | 21.9% | 195 | 21.9% | -1.00 | 28.18 | 27.35 | 29.00 | — |
| — | — | 0.36 | — | +0.00 | 23.4% | 200 | 23.4% | -1.00 | 33.20 | 32.35 | 34.05 | — |
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.