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 | |
| — | 31.55 | 35.90 | 33.73 | +1.00 | 31.4% | 135 | 31.4% | -0.00 | — | — | 2.23 | — |
| — | 21.65 | 26.00 | 23.82 | +0.99 | 27.3% | 145 | 27.3% | -0.01 | — | — | 2.30 | — |
| — | 14.35 | 18.75 | 16.55 | +0.96 | 24.3% | 152.5 | 24.3% | -0.04 | — | — | 2.45 | — |
| — | 12.95 | 16.65 | 14.80 | +0.95 | 23.7% | 154 | 23.7% | -0.05 | — | — | 2.51 | — |
| — | 12.10 | 16.40 | 14.25 | +0.94 | 23.4% | 155 | 23.4% | -0.06 | — | — | 2.55 | — |
| — | 11.05 | 15.45 | 13.25 | +0.94 | 23.1% | 156 | 23.1% | -0.06 | — | — | 2.61 | — |
| — | 10.15 | 14.50 | 12.32 | +0.93 | 22.7% | 157 | 22.7% | -0.08 | — | — | 2.68 | — |
| — | 9.80 | 13.40 | 11.60 | +0.92 | 22.6% | 157.5 | 22.6% | -0.08 | — | — | 2.70 | — |
| — | 9.45 | 13.60 | 11.53 | +0.91 | 22.4% | 158 | 22.4% | -0.09 | — | — | 2.75 | — |
| — | 8.45 | 12.75 | 10.60 | +0.90 | 22.1% | 159 | 22.1% | -0.10 | — | — | 1.79 | — |
| — | 7.70 | 11.90 | 9.80 | +0.88 | 21.8% | 160 | 21.8% | -0.12 | 1.04 | 0.49 | 1.60 | — |
| — | 6.75 | 10.45 | 8.60 | +0.87 | 21.6% | 161 | 21.6% | -0.13 | — | — | 1.75 | — |
| — | 6.15 | 9.65 | 7.90 | +0.85 | 21.3% | 162 | 21.3% | -0.15 | — | — | 3.65 | — |
| — | 5.90 | 10.00 | 7.95 | +0.84 | 21.2% | 162.5 | 21.2% | -0.16 | 1.29 | 0.41 | 2.17 | — |
| — | 5.30 | 8.80 | 7.05 | +0.83 | 21.1% | 163 | 21.1% | -0.18 | 2.46 | 1.07 | 3.85 | — |
| — | 5.05 | 8.85 | 6.95 | +0.80 | 20.9% | 164 | 20.9% | -0.20 | 2.08 | 0.11 | 4.05 | — |
| — | 5.20 | 7.20 | 6.20 | +0.77 | 20.7% | 165 | 20.7% | -0.23 | 2.24 | 0.18 | 4.30 | — |
| — | 3.25 | 7.45 | 5.35 | +0.74 | 20.5% | 166 | 20.5% | -0.26 | 2.50 | 0.40 | 4.60 | — |
| — | 2.44 | 6.75 | 4.59 | +0.71 | 20.4% | 167 | 20.4% | -0.29 | 3.00 | 1.05 | 4.95 | — |
| — | 2.99 | 6.55 | 4.77 | +0.69 | 20.3% | 167.5 | 20.3% | -0.31 | 2.98 | 1.00 | 4.95 | — |
| — | 2.74 | 5.80 | 4.27 | +0.68 | 20.2% | 168 | 20.2% | -0.33 | 3.09 | 1.23 | 4.95 | — |
| — | 1.60 | 5.75 | 3.67 | +0.64 | 20.1% | 169 | 20.1% | -0.37 | 3.95 | 1.80 | 6.10 | — |
| — | 0.95 | 3.80 | 2.38 | +0.60 | 20.0% | 170 | 20.0% | -0.41 | 4.45 | 2.25 | 6.65 | — |
| — | 1.12 | 4.85 | 2.98 | +0.56 | 20.0% | 171 | 20.0% | -0.45 | 5.33 | 3.35 | 7.30 | — |
| — | 0.24 | 4.50 | 2.37 | +0.52 | 20.0% | 172 | 20.0% | -0.49 | 5.72 | 3.50 | 7.95 | — |
| — | 0.15 | 4.35 | 2.25 | +0.50 | 20.0% | 172.5 | 20.0% | -0.51 | 5.95 | 3.75 | 8.15 | — |
| — | 0.03 | 4.20 | 2.12 | +0.48 | 20.0% | 173 | 20.0% | -0.53 | 6.28 | 4.10 | 8.45 | — |
| — | 1.08 | 3.50 | 2.29 | +0.44 | 20.0% | 174 | 20.0% | -0.57 | 7.15 | 5.00 | 9.30 | — |
| — | 0.25 | 3.60 | 1.93 | +0.40 | 20.0% | 175 | 20.0% | -0.61 | 7.72 | 5.60 | 9.85 | — |
| — | 0.07 | 3.35 | 1.71 | +0.36 | 20.0% | 176 | 20.0% | -0.65 | 8.53 | 6.50 | 10.55 | — |
| — | — | 3.15 | — | +0.32 | 20.1% | 177 | 20.1% | -0.69 | 9.70 | 8.05 | 11.35 | — |
| — | 0.30 | 3.10 | 1.70 | +0.30 | 20.1% | 177.5 | 20.1% | -0.71 | 9.78 | 7.60 | 11.95 | — |
| — | — | 3.00 | — | +0.29 | 20.2% | 178 | 20.2% | -0.73 | 10.22 | 8.10 | 12.35 | — |
| — | — | 2.61 | — | +0.26 | 20.3% | 179 | 20.3% | -0.76 | 11.18 | 9.00 | 13.35 | — |
| — | — | 2.74 | — | +0.23 | 20.4% | 180 | 20.4% | -0.80 | 12.12 | 10.00 | 14.25 | — |
| — | — | 2.64 | — | +0.20 | 20.5% | 181 | 20.5% | -0.82 | 13.12 | 11.05 | 15.20 | — |
| — | — | 2.56 | — | +0.17 | 20.6% | 182 | 20.6% | -0.85 | 13.90 | 11.75 | 16.05 | — |
| — | — | 2.52 | — | +0.16 | 20.7% | 182.5 | 20.7% | -0.86 | 14.40 | 12.25 | 16.55 | — |
| — | — | 2.49 | — | +0.15 | 20.8% | 183 | 20.8% | -0.88 | 14.97 | 12.75 | 17.20 | — |
| — | — | 1.37 | — | +0.13 | 21.0% | 184 | 21.0% | -0.90 | 15.82 | 13.70 | 17.95 | — |
| — | 0.01 | 2.39 | 1.20 | +0.12 | 21.2% | 185 | 21.2% | -0.92 | 16.93 | 14.75 | 19.10 | — |
| — | — | 2.26 | — | +0.06 | 22.3% | 190 | 22.3% | -0.98 | 22.05 | 19.85 | 24.25 | — |
| — | — | 2.21 | — | +0.03 | 23.7% | 195 | 23.7% | -1.00 | 26.90 | 24.70 | 29.10 | — |
| — | — | 2.19 | — | +0.02 | 25.2% | 200 | 25.2% | -1.00 | 31.93 | 29.75 | 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.