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 | |
| — | 14.20 | 19.00 | 16.60 | +1.00 | 21.8% | 151 | 21.8% | -0.00 | — | — | 4.80 | — |
| — | 13.10 | 18.00 | 15.55 | +1.00 | 21.5% | 152 | 21.5% | -0.00 | — | — | 4.80 | — |
| — | 12.85 | 17.50 | 15.18 | +1.00 | 21.3% | 152.5 | 21.3% | -0.00 | — | — | 2.75 | — |
| — | 12.05 | 16.95 | 14.50 | +1.00 | 21.2% | 153 | 21.2% | -0.00 | — | — | 4.80 | — |
| — | 11.10 | 16.00 | 13.55 | +0.99 | 21.0% | 154 | 21.0% | -0.01 | — | — | 4.80 | — |
| — | 10.10 | 15.00 | 12.55 | +0.99 | 20.7% | 155 | 20.7% | -0.01 | — | — | 2.35 | — |
| — | 9.05 | 13.95 | 11.50 | +0.98 | 20.5% | 156 | 20.5% | -0.02 | — | — | 0.14 | — |
| — | 8.15 | 13.00 | 10.57 | +0.97 | 20.3% | 157 | 20.3% | -0.03 | — | — | 3.05 | — |
| — | 7.60 | 12.50 | 10.05 | +0.97 | 20.3% | 157.5 | 20.3% | -0.03 | — | — | 4.55 | — |
| — | 7.10 | 12.00 | 9.55 | +0.96 | 20.2% | 158 | 20.2% | -0.04 | — | — | 4.80 | — |
| — | 6.50 | 11.35 | 8.93 | +0.94 | 20.0% | 159 | 20.0% | -0.06 | — | — | 0.21 | — |
| — | 5.50 | 10.35 | 7.92 | +0.92 | 19.9% | 160 | 19.9% | -0.08 | 2.02 | 0.20 | 3.85 | — |
| — | 4.55 | 9.45 | 7.00 | +0.89 | 19.7% | 161 | 19.7% | -0.11 | — | — | 1.20 | — |
| — | 4.05 | 8.50 | 6.28 | +0.85 | 19.5% | 162 | 19.5% | -0.15 | — | — | 4.80 | — |
| — | 3.10 | 8.00 | 5.55 | +0.83 | 19.4% | 162.5 | 19.4% | -0.17 | — | — | 4.70 | — |
| — | 2.66 | 7.50 | 5.08 | +0.81 | 19.3% | 163 | 19.3% | -0.19 | — | — | 4.80 | — |
| — | 2.01 | 6.95 | 4.48 | +0.75 | 19.2% | 164 | 19.2% | -0.25 | 1.59 | 0.44 | 2.74 | — |
| — | 3.00 | 4.20 | 3.60 | +0.69 | 19.0% | 165 | 19.0% | -0.31 | — | — | 3.80 | — |
| — | 0.81 | 5.50 | 3.15 | +0.62 | 18.8% | 166 | 18.8% | -0.38 | 2.48 | 0.01 | 4.95 | — |
| — | 0.11 | 5.00 | 2.56 | +0.55 | 18.7% | 167 | 18.7% | -0.46 | 2.62 | 0.30 | 4.95 | — |
| — | — | 4.45 | — | +0.47 | 18.6% | 168 | 18.6% | -0.54 | 3.48 | 1.96 | 5.00 | — |
| — | 0.21 | 4.95 | 2.58 | +0.39 | 18.6% | 169 | 18.6% | -0.62 | 3.23 | 0.95 | 5.50 | — |
| — | 0.19 | 1.50 | 0.84 | +0.32 | 18.6% | 170 | 18.6% | -0.69 | 3.75 | 1.50 | 6.00 | — |
| — | 0.65 | 4.95 | 2.80 | +0.25 | 18.6% | 171 | 18.6% | -0.76 | 4.16 | 1.81 | 6.50 | — |
| — | 0.08 | 0.75 | 0.41 | +0.20 | 18.7% | 172 | 18.7% | -0.82 | 5.03 | 2.56 | 7.50 | — |
| — | — | 4.80 | — | +0.17 | 18.7% | 172.5 | 18.7% | -0.84 | 5.50 | 3.05 | 7.95 | — |
| — | — | 4.80 | — | +0.15 | 18.7% | 173 | 18.7% | -0.86 | 5.80 | 3.50 | 8.10 | — |
| — | — | 4.80 | — | +0.11 | 18.7% | 174 | 18.7% | -0.91 | 6.75 | 4.50 | 9.00 | — |
| — | 0.04 | 0.51 | 0.28 | +0.08 | 18.8% | 175 | 18.8% | -0.94 | 7.62 | 5.25 | 10.00 | — |
| — | — | 0.47 | — | +0.06 | 18.8% | 176 | 18.8% | -0.96 | 8.55 | 6.10 | 11.00 | — |
| — | — | 4.80 | — | +0.04 | 18.9% | 177.5 | 18.9% | -0.99 | 10.12 | 7.75 | 12.50 | — |
| — | — | 4.00 | — | +0.01 | 19.1% | 180 | 19.1% | -1.00 | 12.40 | 10.00 | 14.80 | — |
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.