Spot 167.76
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 23:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.50 | 35.25 | 32.88 | +1.00 | 24.1% | 135 | 24.1% | -0.00 | — | — | 4.80 | — |
| — | 25.50 | 30.25 | 27.88 | +1.00 | 22.4% | 140 | 22.4% | -0.00 | — | — | 4.80 | — |
| — | 20.50 | 25.25 | 22.88 | +1.00 | 21.0% | 145 | 21.0% | -0.01 | — | — | 0.62 | — |
| — | 15.70 | 20.50 | 18.10 | +0.99 | 19.6% | 150 | 19.6% | -0.03 | — | — | 0.40 | — |
| — | 10.60 | 15.50 | 13.05 | +0.93 | 18.5% | 155 | 18.5% | -0.08 | 0.40 | 0.20 | 0.60 | — |
| — | 10.00 | 14.50 | 12.25 | +0.92 | 18.3% | 156 | 18.3% | -0.09 | — | — | 4.80 | — |
| — | 8.95 | 13.50 | 11.22 | +0.90 | 18.1% | 157 | 18.1% | -0.11 | — | — | 0.50 | — |
| — | 8.30 | 12.50 | 10.40 | +0.87 | 18.0% | 158 | 18.0% | -0.13 | 2.50 | 0.01 | 5.00 | — |
| — | 7.00 | 11.80 | 9.40 | +0.85 | 17.8% | 159 | 17.8% | -0.16 | 2.50 | 0.01 | 5.00 | — |
| — | 6.50 | 11.00 | 8.75 | +0.82 | 17.6% | 160 | 17.6% | -0.18 | 2.30 | 0.60 | 4.00 | — |
| — | 5.50 | 10.00 | 7.75 | +0.79 | 17.5% | 161 | 17.5% | -0.22 | — | — | 4.35 | — |
| 1 | 4.65 | 9.50 | 7.08 | +0.75 | 17.3% | 162 | 17.3% | -0.25 | 2.06 | 0.36 | 3.75 | — |
| — | 4.00 | 7.95 | 5.97 | +0.72 | 17.1% | 163 | 17.1% | -0.29 | 2.15 | 0.30 | 4.00 | — |
| — | 3.30 | 6.20 | 4.75 | +0.68 | 17.0% | 164 | 17.0% | -0.33 | 2.70 | 0.40 | 5.00 | — |
| — | 2.85 | 5.50 | 4.17 | +0.63 | 16.8% | 165 | 16.8% | -0.37 | 2.62 | 0.95 | 4.30 | — |
| — | 2.02 | 5.30 | 3.66 | +0.59 | 16.7% | 166 | 16.7% | -0.42 | 2.55 | 0.15 | 4.95 | — |
| — | 3.20 | 5.95 | 4.58 | +0.54 | 16.6% | 167 | 16.6% | -0.47 | 2.83 | 0.70 | 4.95 | — |
| — | 0.90 | 5.40 | 3.15 | +0.49 | 16.5% | 168 | 16.5% | -0.52 | 3.49 | 1.18 | 5.80 | — |
| — | 0.35 | 4.95 | 2.65 | +0.44 | 16.4% | 169 | 16.4% | -0.57 | 4.65 | 3.00 | 6.30 | — |
| — | 0.84 | 2.60 | 1.72 | +0.40 | 16.3% | 170 | 16.3% | -0.62 | 4.38 | 2.45 | 6.30 | — |
| — | 0.05 | 5.00 | 2.52 | +0.35 | 16.3% | 171 | 16.3% | -0.67 | 4.95 | 2.95 | 6.95 | — |
| — | 0.20 | 5.00 | 2.60 | +0.31 | 16.3% | 172 | 16.3% | -0.72 | 6.05 | 4.10 | 8.00 | — |
| — | 0.42 | 1.56 | 0.99 | +0.27 | 16.3% | 173 | 16.3% | -0.76 | 6.42 | 4.10 | 8.75 | — |
| — | 0.38 | 1.97 | 1.18 | +0.23 | 16.3% | 174 | 16.3% | -0.80 | 7.50 | 5.05 | 9.95 | — |
| — | 0.31 | 1.45 | 0.88 | +0.19 | 16.3% | 175 | 16.3% | -0.84 | 8.25 | 6.00 | 10.50 | — |
| — | — | 1.76 | — | +0.16 | 16.4% | 176 | 16.4% | -0.87 | 9.12 | 6.75 | 11.50 | — |
| — | — | 1.59 | — | +0.14 | 16.4% | 177 | 16.4% | -0.90 | 10.03 | 7.60 | 12.45 | — |
| — | — | 4.10 | — | +0.11 | 16.4% | 178 | 16.4% | -0.92 | 10.95 | 8.50 | 13.40 | — |
| — | 0.20 | 5.00 | 2.60 | +0.09 | 16.5% | 179 | 16.5% | -0.94 | 11.75 | 9.50 | 14.00 | — |
| — | 0.10 | 0.90 | 0.50 | +0.08 | 16.6% | 180 | 16.6% | -0.96 | 12.75 | 10.50 | 15.00 | — |
| — | — | 0.85 | — | +0.06 | 16.6% | 181 | 16.6% | -0.97 | 13.75 | 11.50 | 16.00 | — |
| — | 0.01 | 5.00 | 2.50 | — | — | 182 | 16.7% | -0.98 | 14.75 | 12.50 | 17.00 | — |
| — | — | 4.80 | — | — | — | 183 | 16.8% | -0.99 | 15.82 | 13.50 | 18.15 | — |
| — | — | 4.80 | — | +0.03 | 16.9% | 184 | 16.9% | -0.99 | 16.75 | 14.50 | 19.00 | — |
| — | 0.05 | 4.10 | 2.08 | +0.03 | 17.0% | 185 | 17.0% | -0.99 | 17.75 | 15.50 | 20.00 | — |
| — | — | 4.80 | — | +0.01 | 17.4% | 190 | 17.4% | -1.00 | 22.75 | 20.50 | 25.00 | — |
| — | — | 4.80 | — | +0.00 | 18.0% | 195 | 18.0% | -1.00 | 27.75 | 25.50 | 30.00 | — |
| — | — | 0.03 | — | +0.00 | 18.7% | 200 | 18.7% | -1.00 | 32.75 | 30.50 | 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.