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 | |
| — | 14.00 | 18.90 | 16.45 | +1.00 | 29.6% | 151 | 29.6% | -0.00 | — | — | 0.02 | — |
| — | 13.05 | 17.95 | 15.50 | — | — | 152 | 29.1% | -0.00 | — | — | 0.02 | — |
| — | 12.50 | 17.40 | 14.95 | +1.00 | 28.9% | 152.5 | 28.9% | -0.00 | — | — | 0.02 | — |
| — | 12.05 | 16.95 | 14.50 | +1.00 | 28.7% | 153 | 28.7% | -0.00 | — | — | 0.02 | — |
| — | 11.05 | 15.95 | 13.50 | +1.00 | 28.2% | 154 | 28.2% | -0.00 | — | — | 0.02 | — |
| — | 10.05 | 14.95 | 12.50 | +1.00 | 27.8% | 155 | 27.8% | -0.00 | — | — | 0.02 | — |
| — | 9.15 | 14.00 | 11.57 | +1.00 | 27.4% | 156 | 27.4% | -0.00 | — | — | 0.02 | — |
| — | 8.00 | 12.90 | 10.45 | +1.00 | 26.9% | 157 | 26.9% | -0.00 | — | — | 4.80 | — |
| — | 7.50 | 12.40 | 9.95 | +0.99 | 26.7% | 157.5 | 26.7% | -0.01 | — | — | 3.60 | — |
| — | 7.05 | 11.95 | 9.50 | +0.99 | 26.4% | 158 | 26.4% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 6.10 | 11.00 | 8.55 | +0.99 | 25.9% | 159 | 25.9% | -0.01 | — | — | 0.08 | — |
| — | 5.00 | 9.75 | 7.38 | +0.98 | 25.4% | 160 | 25.4% | -0.02 | 0.07 | 0.03 | 0.10 | — |
| — | 4.25 | 9.00 | 6.62 | +0.96 | 24.8% | 161 | 24.8% | -0.04 | 0.07 | 0.04 | 0.10 | — |
| — | 3.15 | 8.00 | 5.58 | +0.94 | 24.1% | 162 | 24.1% | -0.06 | 0.39 | 0.06 | 0.71 | — |
| — | 2.66 | 7.50 | 5.08 | +0.92 | 23.7% | 162.5 | 23.7% | -0.08 | — | — | 4.80 | — |
| — | 2.86 | 7.00 | 4.93 | +0.90 | 23.3% | 163 | 23.3% | -0.10 | — | — | 0.19 | — |
| — | 1.81 | 6.00 | 3.90 | +0.85 | 22.4% | 164 | 22.4% | -0.15 | — | — | 4.80 | — |
| — | 1.91 | 4.25 | 3.08 | +0.77 | 21.7% | 165 | 21.7% | -0.23 | — | — | 4.80 | — |
| — | 0.11 | 5.00 | 2.56 | +0.66 | 21.1% | 166 | 21.1% | -0.34 | — | — | 4.80 | — |
| — | 0.01 | 4.95 | 2.48 | +0.55 | 20.8% | 167 | 20.8% | -0.45 | — | — | 2.18 | — |
| — | — | 2.40 | — | +0.42 | 20.6% | 168 | 20.6% | -0.58 | 2.53 | 0.06 | 5.00 | — |
| — | 0.24 | 0.60 | 0.42 | +0.29 | 20.5% | 169 | 20.5% | -0.71 | 2.68 | 0.36 | 5.00 | — |
| — | — | 0.45 | — | +0.20 | 20.4% | 170 | 20.4% | -0.80 | 3.33 | 1.16 | 5.50 | — |
| — | — | 4.80 | — | +0.12 | 20.4% | 171 | 20.4% | -0.89 | 3.96 | 1.91 | 6.00 | — |
| — | — | 0.23 | — | +0.07 | 20.3% | 172 | 20.3% | -0.94 | 4.63 | 2.26 | 7.00 | — |
| — | — | 4.80 | — | +0.05 | 20.3% | 172.5 | 20.3% | -0.96 | 5.16 | 2.81 | 7.50 | — |
| — | — | 0.10 | — | +0.04 | 20.3% | 173 | 20.3% | -0.97 | 5.60 | 3.20 | 8.00 | — |
| — | — | 4.80 | — | +0.02 | 20.3% | 174 | 20.3% | -0.99 | 6.38 | 4.00 | 8.75 | — |
| — | — | 4.80 | — | +0.01 | 20.4% | 175 | 20.4% | -1.00 | 7.58 | 5.15 | 10.00 | — |
| — | — | 4.25 | — | +0.00 | 20.4% | 176 | 20.4% | -1.00 | 8.45 | 6.00 | 10.90 | — |
| — | — | 4.80 | — | +0.00 | 20.5% | 177.5 | 20.5% | -1.00 | 10.18 | 7.85 | 12.50 | — |
| — | — | 4.80 | — | +0.00 | 21.0% | 180 | 21.0% | -1.00 | 12.45 | 10.00 | 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.