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 | |
| — | 31.10 | 35.50 | 33.30 | +1.00 | 36.1% | 135 | 36.1% | -0.00 | — | — | 2.13 | — |
| — | 21.10 | 25.50 | 23.30 | +1.00 | 29.0% | 145 | 29.0% | -0.00 | — | — | 0.38 | — |
| — | 12.15 | 15.70 | 13.93 | +1.00 | 23.9% | 154 | 23.9% | -0.00 | — | — | 2.16 | — |
| — | 11.20 | 15.50 | 13.35 | +1.00 | 23.4% | 155 | 23.4% | -0.00 | — | — | 2.17 | — |
| — | 10.20 | 14.50 | 12.35 | +0.99 | 22.8% | 156 | 22.8% | -0.01 | — | — | 1.80 | — |
| — | 10.40 | 13.50 | 11.95 | +0.99 | 22.3% | 157 | 22.3% | -0.01 | — | — | 1.49 | — |
| — | 8.25 | 12.50 | 10.38 | +0.99 | 21.8% | 158 | 21.8% | -0.01 | — | — | 2.21 | — |
| — | 7.30 | 11.50 | 9.40 | +0.99 | 21.2% | 159 | 21.2% | -0.01 | — | — | 2.23 | — |
| — | 6.35 | 9.80 | 8.07 | +0.98 | 20.6% | 160 | 20.6% | -0.02 | 0.12 | 0.02 | 0.21 | — |
| — | 5.40 | 9.20 | 7.30 | +0.97 | 20.1% | 161 | 20.1% | -0.03 | — | — | 0.87 | — |
| — | 4.90 | 8.75 | 6.83 | +0.96 | 19.5% | 162 | 19.5% | -0.04 | — | — | 1.25 | — |
| — | 4.05 | 8.35 | 6.20 | +0.95 | 19.2% | 162.5 | 19.2% | -0.05 | — | — | 1.48 | — |
| — | 3.60 | 7.85 | 5.72 | +0.95 | 19.0% | 163 | 19.0% | -0.05 | 0.42 | 0.19 | 0.66 | — |
| — | 2.73 | 6.65 | 4.69 | +0.93 | 18.5% | 164 | 18.5% | -0.07 | 0.59 | 0.29 | 0.90 | — |
| — | 1.95 | 6.20 | 4.08 | +0.90 | 18.1% | 165 | 18.1% | -0.10 | 0.66 | 0.27 | 1.05 | — |
| — | 1.15 | 5.45 | 3.30 | +0.87 | 17.8% | 166 | 17.8% | -0.13 | 0.83 | 0.59 | 1.08 | — |
| — | 0.65 | 4.90 | 2.77 | +0.83 | 17.6% | 167 | 17.6% | -0.17 | 0.77 | 0.14 | 1.40 | — |
| — | 0.29 | 4.75 | 2.52 | +0.80 | 17.5% | 167.5 | 17.5% | -0.20 | 2.11 | 0.32 | 3.90 | — |
| — | 1.08 | 3.50 | 2.29 | +0.78 | 17.5% | 168 | 17.5% | -0.23 | 1.29 | 0.34 | 2.25 | — |
| — | 0.68 | 3.10 | 1.89 | +0.72 | 17.5% | 169 | 17.5% | -0.29 | 2.25 | 0.10 | 4.40 | — |
| — | 0.70 | 1.49 | 1.09 | +0.65 | 17.7% | 170 | 17.7% | -0.36 | 2.62 | 1.65 | 3.60 | — |
| — | — | 3.15 | — | +0.57 | 18.0% | 171 | 18.0% | -0.43 | 3.37 | 2.49 | 4.25 | — |
| — | 0.01 | 2.01 | 1.01 | +0.48 | 18.4% | 172 | 18.4% | -0.52 | 4.28 | 2.15 | 6.40 | — |
| — | — | 2.79 | — | +0.44 | 18.7% | 172.5 | 18.7% | -0.56 | 4.78 | 2.70 | 6.85 | — |
| — | — | 2.65 | — | +0.40 | 18.9% | 173 | 18.9% | -0.60 | 5.22 | 3.00 | 7.45 | — |
| — | 0.05 | 2.51 | 1.28 | +0.32 | 19.5% | 174 | 19.5% | -0.68 | 6.17 | 4.10 | 8.25 | — |
| — | 0.15 | 0.26 | 0.20 | +0.25 | 20.0% | 175 | 20.0% | -0.76 | 7.12 | 4.95 | 9.30 | — |
| — | — | 2.35 | — | +0.19 | 20.6% | 176 | 20.6% | -0.82 | 8.22 | 6.35 | 10.10 | — |
| — | — | 0.30 | — | +0.14 | 21.0% | 177 | 21.0% | -0.87 | 9.32 | 7.60 | 11.05 | — |
| — | — | 0.98 | — | +0.12 | 21.3% | 177.5 | 21.3% | -0.89 | 9.38 | 7.20 | 11.55 | — |
| — | — | 2.28 | — | +0.11 | 21.5% | 178 | 21.5% | -0.91 | 10.25 | 8.45 | 12.05 | — |
| — | — | 2.26 | — | +0.08 | 21.8% | 179 | 21.8% | -0.94 | 11.18 | 9.25 | 13.10 | — |
| — | 0.05 | 2.25 | 1.15 | +0.06 | 22.0% | 180 | 22.0% | -0.97 | 12.62 | 11.15 | 14.10 | — |
| — | — | 0.29 | — | +0.04 | 22.1% | 181 | 22.1% | -0.99 | 12.90 | 10.70 | 15.10 | — |
| — | — | 1.80 | — | +0.03 | 22.2% | 182 | 22.2% | -1.00 | 14.35 | 12.60 | 16.10 | — |
| — | — | 2.21 | — | +0.02 | 22.1% | 183 | 22.1% | -1.00 | 14.95 | 12.80 | 17.10 | — |
| — | — | 2.20 | — | +0.01 | 22.1% | 184 | 22.1% | -1.00 | 16.32 | 14.55 | 18.10 | — |
| — | — | 2.20 | — | +0.01 | 22.0% | 185 | 22.0% | -1.00 | 16.77 | 14.70 | 18.85 | — |
| — | — | 2.19 | — | +0.01 | 22.0% | 186 | 22.0% | -1.00 | 17.90 | 15.70 | 20.10 | — |
| — | — | 2.19 | — | +0.01 | 21.9% | 187 | 21.9% | -1.00 | 18.93 | 16.75 | 21.10 | — |
| — | — | 2.19 | — | +0.00 | 21.9% | 188 | 21.9% | -1.00 | 19.90 | 17.70 | 22.10 | — |
| — | — | 2.00 | — | +0.00 | 22.1% | 190 | 22.1% | -1.00 | 21.90 | 19.70 | 24.10 | — |
| — | — | 2.17 | — | +0.00 | 22.2% | 191 | 22.2% | -1.00 | 22.90 | 20.70 | 25.10 | — |
| — | — | 2.17 | — | +0.00 | 22.6% | 193 | 22.6% | -1.00 | 24.90 | 22.70 | 27.10 | — |
| — | — | 2.16 | — | +0.00 | 23.2% | 195 | 23.2% | -1.00 | 26.93 | 24.75 | 29.10 | — |
| — | — | 2.16 | — | +0.00 | 23.5% | 196 | 23.5% | -1.00 | 28.32 | 26.55 | 30.10 | — |
| — | — | 2.15 | — | +0.00 | 24.2% | 198 | 24.2% | -1.00 | 29.93 | 27.75 | 32.10 | — |
| — | — | 2.15 | — | +0.00 | 25.0% | 200 | 25.0% | -1.00 | 31.85 | 29.70 | 34.00 | — |
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.