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 | |
| — | 15.45 | 18.65 | 17.05 | +1.00 | 20.0% | 150 | 20.0% | -0.00 | — | — | 0.40 | — |
| — | 11.50 | 14.70 | 13.10 | — | — | 154 | — | — | — | — | 1.13 | — |
| — | 10.60 | 13.85 | 12.22 | +0.98 | 18.6% | 155 | 18.6% | -0.02 | — | — | 1.09 | — |
| — | 9.50 | 12.90 | 11.20 | +0.97 | 18.3% | 156 | 18.3% | -0.03 | — | — | 1.23 | — |
| — | 8.65 | 11.60 | 10.12 | +0.95 | 18.1% | 157 | 18.1% | -0.05 | 0.72 | 0.02 | 1.42 | — |
| — | 7.50 | 11.55 | 9.53 | +0.93 | 17.9% | 158 | 17.9% | -0.07 | — | — | 0.23 | — |
| — | 6.70 | 10.50 | 8.60 | +0.91 | 17.7% | 159 | 17.7% | -0.09 | — | — | 0.23 | — |
| — | 5.60 | 9.65 | 7.62 | +0.88 | 17.5% | 160 | 17.5% | -0.12 | 0.21 | 0.14 | 0.28 | — |
| — | 4.85 | 8.80 | 6.83 | +0.84 | 17.3% | 161 | 17.3% | -0.16 | — | — | 0.40 | — |
| — | 3.70 | 7.80 | 5.75 | +0.79 | 17.2% | 162 | 17.2% | -0.21 | 0.93 | 0.25 | 1.61 | — |
| — | 3.55 | 7.70 | 5.62 | +0.77 | 17.1% | 162.5 | 17.1% | -0.23 | — | — | 0.80 | — |
| — | 2.85 | 6.90 | 4.88 | +0.74 | 17.0% | 163 | 17.0% | -0.26 | 1.04 | 0.30 | 1.79 | — |
| — | 2.75 | 5.95 | 4.35 | +0.68 | 16.8% | 164 | 16.8% | -0.32 | 0.60 | 0.40 | 0.80 | — |
| — | 2.30 | 4.35 | 3.33 | +0.61 | 16.7% | 165 | 16.7% | -0.39 | 1.38 | 0.48 | 2.27 | — |
| — | 1.31 | 5.00 | 3.15 | +0.54 | 16.5% | 166 | 16.5% | -0.47 | 1.75 | 0.95 | 2.55 | — |
| — | 0.30 | 3.60 | 1.95 | +0.46 | 16.4% | 167 | 16.4% | -0.55 | 1.28 | 0.32 | 2.24 | — |
| — | — | 3.95 | — | +0.43 | 16.4% | 167.5 | 16.4% | -0.58 | — | — | 3.70 | — |
| — | — | 3.65 | — | +0.39 | 16.3% | 168 | 16.3% | -0.62 | 2.23 | 0.85 | 3.60 | — |
| — | 0.34 | 1.79 | 1.06 | +0.32 | 16.3% | 169 | 16.3% | -0.69 | 3.36 | 1.87 | 4.85 | — |
| — | 0.05 | 1.40 | 0.72 | +0.26 | 16.4% | 170 | — | — | 3.59 | 1.23 | 5.95 | — |
| — | 0.05 | 2.38 | 1.22 | — | — | 171 | — | — | 4.25 | 2.50 | 6.00 | — |
| — | — | 1.50 | — | +0.15 | 16.5% | 172 | 16.5% | -0.87 | 5.03 | 3.10 | 6.95 | — |
| — | — | 1.29 | — | +0.13 | 16.6% | 172.5 | 16.6% | -0.89 | 5.80 | 4.15 | 7.45 | — |
| — | — | 1.70 | — | +0.12 | 16.6% | 173 | 16.6% | -0.91 | 5.92 | 3.95 | 7.90 | — |
| — | — | 1.68 | — | +0.09 | 16.8% | 174 | 16.8% | -0.94 | 6.85 | 4.85 | 8.85 | — |
| — | 0.11 | 1.30 | 0.70 | +0.06 | 16.9% | 175 | 16.9% | -0.97 | 8.10 | 6.55 | 9.65 | — |
| — | 0.07 | 1.22 | 0.65 | +0.05 | 17.0% | 176 | 17.0% | -0.99 | 8.97 | 7.30 | 10.65 | — |
| — | 0.05 | 1.47 | 0.76 | +0.03 | 17.1% | 177 | 17.1% | -1.00 | 9.90 | 7.50 | 12.30 | — |
| — | — | 1.35 | — | +0.03 | 17.1% | 177.5 | 17.1% | -1.00 | 10.50 | 8.70 | 12.30 | — |
| — | 0.02 | 1.13 | 0.57 | +0.02 | 17.2% | 178 | 17.2% | -1.00 | 10.97 | 9.20 | 12.75 | — |
| — | — | 1.60 | — | +0.02 | 17.3% | 179 | 17.3% | -1.00 | 11.75 | 9.75 | 13.75 | — |
| — | — | 0.50 | — | +0.01 | 17.4% | 180 | 17.4% | -1.00 | 13.22 | 11.70 | 14.75 | — |
| — | — | 1.04 | — | +0.01 | 17.6% | 181 | 17.6% | -1.00 | 14.10 | 12.45 | 15.75 | — |
| — | — | 0.73 | — | +0.01 | 17.7% | 182 | 17.7% | -1.00 | 15.20 | 13.65 | 16.75 | — |
| — | — | 1.35 | — | +0.00 | 17.9% | 183 | 17.9% | -1.00 | 16.25 | 14.70 | 17.80 | — |
| — | — | 1.03 | — | +0.00 | 18.1% | 184 | 18.1% | -1.00 | 17.23 | 15.70 | 18.75 | — |
| — | — | 0.70 | — | +0.00 | 18.2% | 185 | 18.2% | -1.00 | 18.15 | 16.55 | 19.75 | — |
| — | — | 0.95 | — | +0.00 | 19.3% | 190 | 19.3% | -1.00 | 23.15 | 21.55 | 24.75 | — |
| — | — | 2.13 | — | +0.00 | 20.5% | 195 | 20.5% | -1.00 | 27.82 | 25.85 | 29.80 | — |
| — | — | 1.75 | — | +0.00 | 21.8% | 200 | 21.8% | -1.00 | 32.80 | 30.85 | 34.75 | — |
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.