Spot 167.30
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 29/07 00:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.70 | 19.50 | 17.10 | +0.97 | 19.9% | 151 | 19.9% | -0.03 | — | — | 4.80 | — |
| — | 13.65 | 18.50 | 16.07 | +0.96 | 19.7% | 152 | 19.7% | -0.04 | — | — | 2.69 | — |
| — | 13.10 | 18.00 | 15.55 | +0.96 | 19.6% | 152.5 | 19.6% | -0.04 | — | — | 4.80 | — |
| — | 12.60 | 17.50 | 15.05 | +0.96 | 19.4% | 153 | 19.4% | -0.05 | — | — | 2.72 | — |
| — | 12.00 | 16.45 | 14.22 | +0.94 | 19.2% | 154 | 19.2% | -0.06 | — | — | 4.80 | — |
| — | 11.00 | 15.85 | 13.43 | +0.93 | 19.0% | 155 | 19.0% | -0.07 | 0.43 | 0.25 | 0.62 | — |
| — | 10.00 | 14.90 | 12.45 | +0.92 | 18.7% | 156 | 18.7% | -0.08 | — | — | 4.80 | — |
| — | 9.00 | 13.65 | 11.32 | +0.90 | 18.5% | 157 | 18.5% | -0.10 | 0.65 | 0.30 | 1.00 | — |
| — | 8.65 | 13.50 | 11.07 | +0.89 | 18.4% | 157.5 | 18.4% | -0.11 | — | — | 4.20 | — |
| — | 8.00 | 12.90 | 10.45 | +0.88 | 18.3% | 158 | 18.3% | -0.12 | — | — | 0.82 | — |
| — | 7.15 | 12.00 | 9.57 | +0.86 | 18.1% | 159 | 18.1% | -0.14 | 2.80 | 0.65 | 4.95 | — |
| — | 6.50 | 11.35 | 8.93 | +0.83 | 17.9% | 160 | 17.9% | -0.17 | 0.81 | 0.63 | 1.00 | — |
| — | 5.60 | 10.50 | 8.05 | +0.80 | 17.7% | 161 | 17.7% | -0.20 | — | — | 4.40 | — |
| — | 4.50 | 9.40 | 6.95 | +0.77 | 17.6% | 162 | 17.6% | -0.24 | 2.52 | 0.10 | 4.95 | — |
| — | 4.55 | 9.45 | 7.00 | +0.75 | 17.5% | 162.5 | 17.5% | -0.25 | — | — | 4.80 | — |
| — | 4.05 | 8.95 | 6.50 | +0.73 | 17.4% | 163 | 17.4% | -0.27 | 2.83 | 0.70 | 4.95 | — |
| — | 3.15 | 8.00 | 5.58 | +0.69 | 17.3% | 164 | 17.3% | -0.31 | — | — | 4.80 | — |
| — | 2.90 | 7.50 | 5.20 | +0.65 | 17.1% | 165 | 17.1% | -0.36 | 2.62 | 0.30 | 4.95 | — |
| — | 2.60 | 7.00 | 4.80 | +0.60 | 17.0% | 166 | 17.0% | -0.41 | 3.00 | 1.05 | 4.95 | — |
| — | 1.50 | 6.40 | 3.95 | +0.55 | 16.9% | 167 | 16.9% | -0.45 | 3.15 | 0.81 | 5.50 | — |
| — | 1.41 | 6.00 | 3.71 | +0.53 | 16.9% | 167.5 | 16.9% | -0.48 | 3.43 | 1.36 | 5.50 | — |
| — | 1.00 | 4.95 | 2.98 | +0.51 | 16.8% | 168 | 16.8% | -0.50 | 3.48 | 1.01 | 5.95 | — |
| — | 0.56 | 5.50 | 3.03 | +0.46 | 16.8% | 169 | 16.8% | -0.56 | 4.50 | 2.51 | 6.50 | — |
| — | 0.70 | 4.95 | 2.83 | +0.41 | 16.7% | 170 | 16.7% | -0.61 | 4.75 | 2.51 | 7.00 | — |
| — | 0.01 | 4.95 | 2.48 | +0.36 | 16.7% | 171 | 16.7% | -0.65 | 5.28 | 3.05 | 7.50 | — |
| — | — | 4.80 | — | +0.32 | 16.6% | 172 | 16.6% | -0.70 | 5.62 | 3.25 | 8.00 | — |
| — | 0.05 | 4.95 | 2.50 | +0.30 | 16.6% | 172.5 | 16.6% | -0.72 | 6.15 | 3.80 | 8.50 | — |
| — | — | 4.70 | — | +0.28 | 16.6% | 173 | 16.6% | -0.75 | 6.55 | 4.10 | 9.00 | — |
| — | — | 4.80 | — | +0.24 | 16.6% | 174 | 16.6% | -0.79 | 7.12 | 4.75 | 9.50 | — |
| — | — | 4.80 | — | +0.20 | 16.7% | 175 | 16.7% | -0.83 | 8.12 | 5.75 | 10.50 | — |
| — | — | 4.80 | — | +0.17 | 16.7% | 176 | 16.7% | -0.86 | 8.95 | 6.50 | 11.40 | — |
| — | — | 4.80 | — | +0.14 | 16.8% | 177 | 16.8% | -0.89 | 9.88 | 7.50 | 12.25 | — |
| — | — | 2.74 | — | +0.08 | 17.1% | 180 | 17.1% | -0.97 | 12.47 | 10.05 | 14.90 | — |
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.