Spot 167.86
· 364 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 23:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.00 | 35.45 | 33.23 | +1.00 | 41.1% | 135 | 41.1% | +0.00 | — | — | 0.10 | — |
| — | 22.40 | 25.40 | 23.90 | +1.00 | 33.8% | 145 | 33.8% | +0.00 | — | — | 2.12 | — |
| — | 14.75 | 17.90 | 16.32 | +1.00 | 29.1% | 152.5 | 29.1% | +0.00 | — | — | 0.10 | — |
| — | 13.35 | 16.40 | 14.88 | +1.00 | 28.3% | 154 | 28.3% | -0.00 | — | — | 0.02 | — |
| — | 11.00 | 15.30 | 13.15 | +1.00 | 27.8% | 155 | 27.8% | -0.00 | — | — | 0.42 | — |
| — | 10.00 | 14.35 | 12.18 | +1.00 | 27.3% | 156 | 27.3% | -0.00 | — | — | 2.13 | — |
| — | 9.00 | 12.50 | 10.75 | +1.00 | 26.8% | 157 | 26.8% | -0.00 | — | — | 0.06 | — |
| — | 8.25 | 11.55 | 9.90 | +1.00 | 26.4% | 158 | 26.4% | -0.00 | — | — | 2.14 | — |
| — | 8.35 | 10.10 | 9.22 | +1.00 | 26.0% | 159 | 26.0% | -0.00 | — | — | 2.14 | — |
| — | 6.05 | 10.45 | 8.25 | +1.00 | 25.6% | 160 | 25.6% | -0.00 | — | — | 0.48 | — |
| — | 5.15 | 9.10 | 7.12 | +1.00 | 25.2% | 161 | 25.2% | -0.00 | — | — | 2.15 | — |
| — | 5.35 | 8.45 | 6.90 | +1.00 | 24.9% | 162 | 24.9% | -0.00 | — | — | 0.23 | — |
| — | 3.70 | 7.95 | 5.83 | +1.00 | 24.7% | 162.5 | 24.7% | -0.00 | — | — | 0.12 | — |
| — | 3.20 | 7.40 | 5.30 | +0.99 | 24.6% | 163 | 24.6% | -0.01 | 1.10 | 0.03 | 2.17 | — |
| — | 2.20 | 6.50 | 4.35 | +0.99 | 24.3% | 164 | 24.3% | -0.01 | — | — | 1.62 | — |
| — | 1.23 | 4.75 | 2.99 | +0.98 | 23.7% | 165 | 23.7% | -0.02 | 1.23 | 0.02 | 2.43 | — |
| — | 0.71 | 4.90 | 2.81 | +0.96 | 23.0% | 166 | 23.0% | -0.04 | 1.44 | 0.03 | 2.85 | — |
| — | — | 4.00 | — | +0.93 | 22.1% | 167 | 22.1% | -0.07 | 1.44 | 0.05 | 2.83 | — |
| — | 0.05 | 3.70 | 1.88 | +0.91 | 21.6% | 167.5 | 21.6% | -0.09 | — | — | 2.28 | — |
| — | — | 2.70 | — | +0.88 | 21.2% | 168 | 21.2% | -0.12 | 0.77 | 0.08 | 1.46 | — |
| — | 0.50 | 2.90 | 1.70 | +0.81 | 20.7% | 169 | 20.7% | -0.19 | 2.08 | 0.51 | 3.65 | — |
| — | 0.24 | 2.61 | 1.43 | +0.71 | 20.8% | 170 | 20.8% | -0.29 | 1.56 | 0.37 | 2.75 | — |
| — | 0.02 | 2.41 | 1.22 | +0.59 | 21.4% | 171 | 21.4% | -0.41 | 3.23 | 1.25 | 5.20 | — |
| — | — | 1.00 | — | +0.45 | 22.1% | 172 | 22.1% | -0.55 | 4.44 | 2.63 | 6.25 | — |
| — | — | 1.45 | — | +0.38 | 22.3% | 172.5 | 22.3% | -0.62 | 4.71 | 2.86 | 6.55 | — |
| — | — | 2.24 | — | +0.32 | 22.5% | 173 | 22.5% | -0.69 | 4.90 | 2.75 | 7.05 | — |
| — | 0.01 | 2.21 | 1.11 | +0.21 | 22.9% | 174 | 22.9% | -0.80 | 5.88 | 3.70 | 8.05 | — |
| — | — | 1.00 | — | +0.13 | 23.1% | 175 | 23.1% | -0.88 | 7.10 | 5.15 | 9.05 | — |
| — | — | 0.70 | — | +0.08 | 23.3% | 176 | 23.3% | -0.92 | 8.22 | 6.40 | 10.05 | — |
| — | — | 2.19 | — | +0.06 | 23.4% | 177 | 23.4% | -0.95 | 9.03 | 6.95 | 11.10 | — |
| — | — | 2.19 | — | +0.05 | 23.4% | 177.5 | 23.4% | -0.96 | 9.80 | 8.05 | 11.55 | — |
| — | — | 0.09 | — | +0.04 | 23.3% | 178 | 23.3% | -0.97 | 10.38 | 8.65 | 12.10 | — |
| — | — | 0.65 | — | +0.02 | 23.1% | 179 | 23.1% | -0.98 | 11.35 | 9.60 | 13.10 | — |
| — | — | 2.18 | — | +0.01 | 22.9% | 180 | 22.9% | -1.00 | 11.95 | 9.80 | 14.10 | — |
| — | — | 0.08 | — | +0.01 | 22.9% | 181 | 22.9% | -1.00 | 13.38 | 11.65 | 15.10 | — |
| — | — | 2.17 | — | +0.00 | 22.9% | 182 | 22.9% | -1.00 | 14.38 | 12.65 | 16.10 | — |
| — | — | 2.17 | — | +0.00 | 22.9% | 182.5 | 22.9% | -1.00 | 14.40 | 12.20 | 16.60 | — |
| — | — | 2.17 | — | +0.00 | 22.9% | 183 | 22.9% | -1.00 | 15.38 | 13.65 | 17.10 | — |
| — | — | 0.08 | — | +0.00 | 23.0% | 184 | 23.0% | -1.00 | 16.38 | 14.65 | 18.10 | — |
| — | — | 0.08 | — | +0.00 | 23.1% | 185 | 23.1% | -1.00 | 17.38 | 15.65 | 19.10 | — |
| — | — | 2.16 | — | +0.00 | 23.3% | 186 | 23.3% | -1.00 | 18.57 | 16.65 | 20.50 | — |
| — | — | 0.65 | — | +0.00 | 23.5% | 187 | 23.5% | -1.00 | 19.38 | 17.65 | 21.10 | — |
| — | — | 0.02 | — | +0.00 | 23.7% | 188 | 23.7% | -1.00 | 19.90 | 17.70 | 22.10 | — |
| — | — | 0.02 | — | +0.00 | 24.2% | 190 | 24.2% | -1.00 | 22.35 | 20.60 | 24.10 | — |
| — | — | 0.02 | — | +0.00 | 24.5% | 191 | 24.5% | -1.00 | 22.95 | 20.80 | 25.10 | — |
| — | — | 0.02 | — | +0.00 | 25.1% | 193 | 25.1% | -1.00 | 24.90 | 22.70 | 27.10 | — |
| — | — | 0.08 | — | +0.00 | 25.9% | 195 | 25.9% | -1.00 | 27.38 | 25.65 | 29.10 | — |
| — | — | 0.08 | — | +0.00 | 27.9% | 200 | 27.9% | -1.00 | 31.90 | 29.70 | 34.10 | — |
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.