Spot 167.25
· 344 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.25 | 19.10 | 17.18 | +1.00 | 20.2% | 150 | 20.2% | -0.00 | — | — | 0.11 | — |
| — | 12.25 | 16.25 | 14.25 | +1.00 | 19.4% | 153 | 19.4% | -0.00 | — | — | 1.15 | — |
| — | 11.25 | 15.75 | 13.50 | +1.00 | 19.2% | 154 | 19.2% | -0.00 | — | — | 0.95 | — |
| — | 10.25 | 14.50 | 12.38 | +1.00 | 19.0% | 155 | 19.0% | -0.00 | — | — | 2.13 | — |
| — | 9.30 | 13.45 | 11.38 | +0.99 | 18.8% | 156 | 18.8% | -0.01 | — | — | 0.95 | — |
| — | 8.15 | 12.30 | 10.22 | +0.99 | 18.6% | 157 | 18.6% | -0.01 | — | — | 2.13 | — |
| — | 7.75 | 11.40 | 9.57 | +0.99 | 18.5% | 157.5 | 18.5% | -0.01 | — | — | 1.15 | — |
| — | 7.30 | 11.20 | 9.25 | +0.98 | 18.4% | 158 | 18.4% | -0.02 | — | — | 1.15 | — |
| — | 6.20 | 10.35 | 8.28 | +0.97 | 18.3% | 159 | 18.3% | -0.03 | — | — | 1.35 | — |
| — | 5.25 | 9.65 | 7.45 | +0.95 | 18.1% | 160 | 18.1% | -0.05 | — | — | 0.02 | — |
| — | 4.00 | 8.75 | 6.38 | +0.92 | 18.0% | 161 | 18.0% | -0.08 | — | — | 0.10 | — |
| — | 3.50 | 7.75 | 5.62 | +0.88 | 17.9% | 162 | 17.9% | -0.12 | — | — | 0.09 | — |
| — | 2.65 | 7.25 | 4.95 | +0.85 | 17.9% | 162.5 | 17.9% | -0.16 | — | — | 0.13 | — |
| — | 2.40 | 6.80 | 4.60 | +0.82 | 17.9% | 163 | 17.9% | -0.19 | — | — | 0.14 | — |
| — | 1.27 | 5.80 | 3.54 | +0.74 | 17.9% | 164 | 17.9% | -0.27 | 0.26 | 0.17 | 0.34 | — |
| — | 1.71 | 5.00 | 3.35 | +0.64 | 17.9% | 165 | 17.9% | -0.36 | 0.68 | 0.35 | 1.00 | — |
| — | 0.01 | 4.30 | 2.15 | +0.54 | 17.8% | 166 | 17.8% | -0.47 | 0.82 | 0.64 | 1.00 | — |
| — | — | 3.50 | — | +0.42 | 17.8% | 167 | 17.8% | -0.58 | 1.83 | 0.75 | 2.92 | — |
| — | 0.40 | 3.25 | 1.82 | +0.38 | 17.8% | 167.5 | 17.8% | -0.63 | — | — | 3.30 | — |
| — | 0.11 | 2.73 | 1.42 | +0.32 | 17.7% | 168 | 17.7% | -0.68 | — | — | 3.55 | — |
| — | 0.07 | 4.70 | 2.38 | +0.23 | 17.7% | 169 | 17.7% | -0.78 | 2.35 | 0.30 | 4.40 | — |
| — | — | 1.27 | — | +0.16 | 17.6% | 170 | 17.6% | -0.86 | 3.47 | 1.74 | 5.20 | — |
| — | — | 0.73 | — | +0.10 | 17.6% | 171 | 17.6% | -0.91 | 4.17 | 2.83 | 5.50 | — |
| — | 0.04 | 1.71 | 0.88 | +0.07 | 17.6% | 172 | 17.6% | -0.95 | 5.28 | 2.95 | 7.60 | — |
| — | — | 1.55 | — | +0.05 | 17.6% | 172.5 | 17.6% | -0.97 | 5.83 | 4.25 | 7.40 | — |
| — | — | 0.14 | — | +0.04 | 17.6% | 173 | 17.6% | -0.98 | 5.83 | 3.80 | 7.85 | — |
| — | — | 1.34 | — | +0.03 | 17.7% | 174 | 17.7% | -1.00 | 6.70 | 4.55 | 8.85 | — |
| — | — | 0.10 | — | +0.01 | 17.8% | 175 | 17.8% | -1.00 | 7.78 | 5.60 | 9.95 | — |
| — | — | 0.02 | — | +0.01 | 17.9% | 176 | 17.9% | -1.00 | 8.80 | 6.65 | 10.95 | — |
| — | — | 0.02 | — | — | — | 177 | — | — | 9.80 | 7.75 | 11.85 | — |
| — | — | 0.02 | — | — | — | 177.5 | 18.0% | -1.00 | 10.65 | 8.25 | 13.05 | — |
| — | — | 0.02 | — | +0.00 | 18.1% | 178 | 18.1% | -1.00 | 11.50 | 9.40 | 13.60 | — |
| — | — | 0.02 | — | +0.00 | 18.2% | 179 | 18.2% | -1.00 | 11.93 | 10.25 | 13.60 | — |
| — | — | 0.02 | — | +0.00 | 18.3% | 180 | 18.3% | -1.00 | 12.60 | 10.40 | 14.80 | — |
| — | — | 0.02 | — | +0.00 | 18.5% | 181 | 18.5% | -1.00 | 14.50 | 12.40 | 16.60 | — |
| — | — | 0.02 | — | +0.00 | 18.7% | 182 | 18.7% | -1.00 | 14.95 | 12.60 | 17.30 | — |
| — | — | 0.02 | — | +0.00 | 18.8% | 182.5 | 18.8% | -1.00 | 15.60 | 13.80 | 17.40 | — |
| — | — | 0.02 | — | +0.00 | 18.8% | 183 | 18.8% | -1.00 | 15.95 | 13.95 | 17.95 | — |
| — | — | 0.02 | — | +0.00 | 19.0% | 184 | 19.0% | -1.00 | 16.77 | 14.80 | 18.75 | — |
| — | — | 0.02 | — | +0.00 | 19.2% | 185 | 19.2% | -1.00 | 17.80 | 15.65 | 19.95 | — |
| — | — | 0.02 | — | +0.00 | 19.4% | 186 | 19.4% | -1.00 | 18.80 | 16.65 | 20.95 | — |
| — | — | 0.02 | — | +0.00 | 19.7% | 187 | 19.7% | -1.00 | 20.07 | 18.20 | 21.95 | — |
| — | — | 0.02 | — | +0.00 | 19.8% | 187.5 | 19.8% | -1.00 | 20.57 | 18.70 | 22.45 | — |
| — | — | 0.92 | — | +0.00 | 19.9% | 188 | 19.9% | -1.00 | 20.85 | 18.75 | 22.95 | — |
| — | — | 0.92 | — | +0.00 | 20.4% | 190 | 20.4% | -1.00 | 22.82 | 20.70 | 24.95 | — |
| — | — | 1.35 | — | +0.00 | 21.8% | 195 | 21.8% | -1.00 | 27.80 | 25.65 | 29.95 | — |
| — | — | 0.90 | — | — | — | 200 | 23.4% | -1.00 | 33.33 | 31.00 | 35.65 | — |
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.