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 | |
| — | 30.60 | 35.20 | 32.90 | +1.00 | 37.7% | 135 | 37.7% | +0.00 | — | — | 0.45 | — |
| — | 25.65 | 30.20 | 27.93 | +1.00 | 34.9% | 140 | 34.9% | +0.00 | — | — | 0.10 | — |
| — | 23.65 | 28.20 | 25.93 | +1.00 | 33.8% | 142 | 33.8% | +0.00 | — | — | 0.02 | — |
| — | 21.65 | 26.20 | 23.93 | +1.00 | 32.7% | 144 | 32.7% | +0.00 | — | — | 0.02 | — |
| — | 20.70 | 25.20 | 22.95 | +1.00 | 32.2% | 145 | 32.2% | +0.00 | — | — | 0.02 | — |
| — | 18.95 | 23.20 | 21.07 | +1.00 | 31.3% | 147 | 31.3% | +0.00 | — | — | 0.02 | — |
| — | 17.85 | 22.20 | 20.02 | +1.00 | 30.8% | 148 | 30.8% | -0.00 | — | — | 0.02 | — |
| — | 16.50 | 21.20 | 18.85 | +1.00 | 30.4% | 149 | 30.4% | -0.00 | — | — | 0.02 | — |
| — | 15.80 | 20.20 | 18.00 | +1.00 | 29.9% | 150 | 29.9% | -0.00 | — | — | 0.02 | — |
| — | 15.00 | 19.20 | 17.10 | +1.00 | 29.5% | 151 | 29.5% | -0.00 | — | — | 0.01 | — |
| — | 13.60 | 18.20 | 15.90 | +1.00 | 29.1% | 152 | 29.1% | -0.00 | — | — | 0.01 | — |
| — | 12.60 | 17.20 | 14.90 | +1.00 | 28.6% | 153 | 28.6% | -0.00 | — | — | 0.02 | — |
| — | 11.80 | 16.20 | 14.00 | +1.00 | 28.2% | 154 | 28.2% | -0.00 | — | — | 0.02 | — |
| — | 10.65 | 15.00 | 12.82 | +1.00 | 27.8% | 155 | 27.8% | -0.00 | — | — | 0.02 | — |
| — | 10.00 | 14.20 | 12.10 | +1.00 | 27.4% | 156 | 27.4% | -0.00 | — | — | 0.02 | — |
| — | 9.00 | 13.20 | 11.10 | +1.00 | 26.9% | 157 | 26.9% | -0.00 | — | — | 0.02 | — |
| — | 7.50 | 12.20 | 9.85 | +1.00 | 26.4% | 158 | 26.4% | -0.00 | — | — | 0.02 | — |
| — | 7.00 | 11.50 | 9.25 | +0.99 | 25.8% | 159 | 25.8% | -0.01 | — | — | 0.02 | — |
| — | 6.15 | 9.80 | 7.97 | +0.99 | 25.2% | 160 | 25.2% | -0.01 | — | — | 0.03 | — |
| — | 4.50 | 7.50 | 6.00 | +0.97 | 24.6% | 161 | 24.6% | -0.03 | — | — | 4.80 | — |
| — | 4.20 | 8.50 | 6.35 | +0.95 | 24.1% | 162 | 24.1% | -0.05 | — | — | 0.05 | — |
| — | 3.00 | 7.80 | 5.40 | +0.94 | 23.9% | 162.5 | 23.9% | -0.06 | — | — | 4.80 | — |
| — | 2.95 | 7.35 | 5.15 | +0.92 | 23.7% | 163 | 23.7% | -0.08 | — | — | 0.06 | — |
| — | 1.91 | 6.50 | 4.21 | +0.87 | 23.5% | 164 | 23.5% | -0.13 | — | — | 4.80 | — |
| — | 1.36 | 3.90 | 2.63 | +0.80 | 23.5% | 165 | 23.5% | -0.20 | 0.18 | 0.03 | 0.33 | — |
| — | 0.61 | 5.00 | 2.81 | +0.71 | 23.5% | 166 | 23.5% | -0.29 | 2.52 | 0.10 | 4.95 | — |
| — | 0.09 | 2.82 | 1.46 | +0.60 | 23.6% | 167 | 23.6% | -0.41 | 2.56 | 0.18 | 4.95 | — |
| — | 0.72 | 4.95 | 2.83 | +0.53 | 23.6% | 167.5 | 23.6% | -0.47 | — | — | 2.27 | — |
| — | 0.18 | 4.00 | 2.09 | +0.47 | 23.6% | 168 | 23.6% | -0.54 | 2.56 | 0.11 | 5.00 | — |
| — | 0.01 | 4.95 | 2.48 | +0.34 | 23.6% | 169 | 23.6% | -0.66 | 2.58 | 0.16 | 5.00 | — |
| — | 0.01 | 0.40 | 0.20 | +0.23 | 23.6% | 170 | 23.6% | -0.77 | 3.45 | 1.90 | 5.00 | — |
| — | 0.07 | 1.30 | 0.69 | +0.15 | 23.5% | 171 | 23.5% | -0.85 | 3.38 | 1.25 | 5.50 | — |
| — | — | 0.30 | — | +0.09 | 23.3% | 172 | 23.3% | -0.92 | 4.60 | 2.70 | 6.50 | — |
| — | — | 4.80 | — | +0.07 | 23.2% | 172.5 | 23.2% | -0.94 | 4.75 | 2.50 | 7.00 | — |
| — | — | 1.00 | — | +0.05 | 23.2% | 173 | 23.2% | -0.96 | 5.20 | 2.90 | 7.50 | — |
| — | — | 4.80 | — | +0.03 | 23.0% | 174 | 23.0% | -0.98 | 6.20 | 3.90 | 8.50 | — |
| — | — | 0.02 | — | +0.01 | 22.9% | 175 | 22.9% | -1.00 | 7.25 | 5.00 | 9.50 | — |
| — | — | 0.02 | — | +0.01 | 22.8% | 176 | 22.8% | -1.00 | 8.20 | 5.90 | 10.50 | — |
| — | — | 0.02 | — | +0.00 | 22.7% | 177 | 22.7% | -1.00 | 9.20 | 6.90 | 11.50 | — |
| — | — | 0.02 | — | +0.00 | 22.6% | 177.5 | 22.6% | -1.00 | 9.72 | 7.50 | 11.95 | — |
| — | — | 0.02 | — | +0.00 | 22.6% | 178 | 22.6% | -1.00 | 10.20 | 7.90 | 12.50 | — |
| — | — | 0.02 | — | +0.00 | 22.5% | 179 | 22.5% | -1.00 | 11.22 | 8.95 | 13.50 | — |
| — | — | 0.02 | — | +0.00 | 22.5% | 180 | 22.5% | -1.00 | 12.20 | 9.90 | 14.50 | — |
| — | — | 0.02 | — | +0.00 | 22.5% | 181 | 22.5% | -1.00 | 13.20 | 10.90 | 15.50 | — |
| — | — | 0.02 | — | +0.00 | 22.5% | 182 | 22.5% | -1.00 | 14.22 | 11.95 | 16.50 | — |
| — | — | 0.02 | — | +0.00 | 22.5% | 183 | 22.5% | -1.00 | 15.20 | 12.90 | 17.50 | — |
| — | — | 4.80 | — | — | — | 184 | 22.6% | -1.00 | 16.23 | 13.95 | 18.50 | — |
| — | — | 0.01 | — | — | — | 185 | — | — | 17.23 | 14.95 | 19.50 | — |
| — | — | 4.80 | — | +0.00 | 22.7% | 186 | 22.7% | -1.00 | 18.23 | 15.95 | 20.50 | — |
| — | — | 0.01 | — | +0.00 | 22.8% | 187 | 22.8% | -1.00 | 19.18 | 16.85 | 21.50 | — |
| — | — | 0.01 | — | +0.00 | 23.2% | 190 | 23.2% | -1.00 | 22.23 | 19.95 | 24.50 | — |
| — | — | 0.01 | — | +0.00 | 24.2% | 195 | 24.2% | -1.00 | 27.25 | 25.00 | 29.50 | — |
| — | — | 4.80 | — | +0.00 | 25.8% | 200 | 25.8% | -1.00 | 32.25 | 30.00 | 34.50 | — |
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.