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 | |
| — | 15.75 | 19.90 | 17.82 | +0.96 | 22.0% | 150 | 22.0% | -0.05 | — | — | 1.73 | — |
| — | 13.30 | 17.55 | 15.43 | +0.93 | 21.1% | 152.5 | 21.1% | -0.07 | — | — | 1.95 | — |
| — | 10.75 | 15.65 | 13.20 | +0.90 | 20.2% | 155 | 20.2% | -0.10 | — | — | 2.61 | — |
| — | 10.00 | 14.10 | 12.05 | +0.88 | 19.9% | 156 | 19.9% | -0.12 | — | — | 2.62 | — |
| — | 9.05 | 13.40 | 11.22 | +0.86 | 19.6% | 157 | 19.6% | -0.14 | — | — | 2.74 | — |
| — | 8.75 | 13.00 | 10.88 | +0.85 | 19.4% | 157.5 | 19.4% | -0.16 | — | — | 3.75 | — |
| — | 8.05 | 12.95 | 10.50 | +0.83 | 19.3% | 158 | 19.3% | -0.17 | — | — | 1.77 | — |
| — | 7.30 | 11.50 | 9.40 | +0.81 | 19.1% | 159 | 19.1% | -0.19 | — | — | 4.55 | — |
| — | 6.65 | 10.85 | 8.75 | +0.78 | 18.8% | 160 | 18.8% | -0.22 | — | — | 1.40 | — |
| — | 5.60 | 10.15 | 7.88 | +0.75 | 18.6% | 161 | 18.6% | -0.26 | — | — | 4.90 | — |
| — | 5.50 | 10.00 | 7.75 | +0.71 | 18.4% | 162 | 18.4% | -0.29 | 2.39 | 0.18 | 4.60 | — |
| — | 6.05 | 10.15 | 8.10 | +0.69 | 18.3% | 162.5 | 18.3% | -0.31 | — | — | 1.70 | — |
| — | 4.15 | 8.85 | 6.50 | +0.67 | 18.2% | 163 | 18.2% | -0.33 | 1.47 | 1.04 | 1.90 | — |
| — | 3.90 | 8.00 | 5.95 | +0.63 | 18.1% | 164 | 18.1% | -0.37 | — | — | 4.90 | — |
| — | 2.80 | 7.45 | 5.12 | +0.59 | 17.9% | 165 | 17.9% | -0.42 | 2.60 | 0.25 | 4.95 | — |
| — | 3.15 | 7.40 | 5.28 | +0.55 | 17.8% | 166 | 17.8% | -0.46 | 3.74 | 1.83 | 5.65 | — |
| — | 1.85 | 6.35 | 4.10 | +0.50 | 17.7% | 167 | 17.7% | -0.51 | 2.95 | 0.95 | 4.95 | — |
| — | 1.83 | 6.35 | 4.09 | +0.48 | 17.7% | 167.5 | 17.7% | -0.53 | 3.52 | 1.20 | 5.85 | — |
| — | 2.00 | 6.05 | 4.03 | +0.46 | 17.7% | 168 | 17.7% | -0.55 | 3.75 | 1.35 | 6.15 | — |
| — | 1.13 | 5.35 | 3.24 | +0.42 | 17.6% | 169 | 17.6% | -0.60 | 4.78 | 2.55 | 7.00 | — |
| — | 1.90 | 5.00 | 3.45 | +0.38 | 17.6% | 170 | 17.6% | -0.64 | 4.98 | 2.86 | 7.10 | — |
| — | 0.68 | 5.00 | 2.84 | +0.34 | 17.6% | 171 | 17.6% | -0.68 | 5.60 | 3.25 | 7.95 | — |
| — | 0.01 | 4.85 | 2.43 | +0.30 | 17.6% | 172 | 17.6% | -0.72 | 5.72 | 3.40 | 8.05 | — |
| — | — | 4.90 | — | +0.28 | 17.6% | 172.5 | 17.6% | -0.74 | 6.45 | 5.25 | 7.65 | — |
| — | — | 4.85 | — | +0.27 | 17.6% | 173 | 17.6% | -0.76 | 7.45 | 5.30 | 9.60 | — |
| — | 0.51 | 4.90 | 2.71 | +0.23 | 17.7% | 174 | 17.7% | -0.79 | 7.72 | 5.85 | 9.60 | — |
| — | — | 4.25 | — | +0.20 | 17.7% | 175 | 17.7% | -0.83 | 8.38 | 5.95 | 10.80 | — |
| — | — | 3.70 | — | +0.18 | 17.8% | 176 | 17.8% | -0.86 | 9.32 | 6.95 | 11.70 | — |
| — | — | 2.62 | — | +0.15 | 17.9% | 177 | 17.9% | -0.88 | 10.05 | 7.70 | 12.40 | — |
| — | — | 2.57 | — | +0.14 | 18.0% | 177.5 | 18.0% | -0.89 | 10.72 | 8.45 | 13.00 | — |
| — | — | 2.52 | — | +0.13 | 18.0% | 178 | 18.0% | -0.91 | 11.07 | 9.35 | 12.80 | — |
| — | — | 2.44 | — | +0.12 | 18.2% | 179 | 18.2% | -0.93 | 12.00 | 9.70 | 14.30 | — |
| — | — | 2.56 | — | +0.10 | 18.3% | 180 | 18.3% | -0.95 | 13.25 | 11.30 | 15.20 | — |
| — | 0.10 | 2.12 | 1.11 | +0.09 | 18.5% | 181 | 18.5% | -0.96 | 13.85 | 11.90 | 15.80 | — |
| — | — | 2.11 | — | +0.07 | 18.7% | 182 | 18.7% | -0.98 | 14.68 | 12.35 | 17.00 | — |
| — | — | 2.14 | — | +0.07 | 18.8% | 182.5 | 18.8% | -0.98 | 15.20 | 12.75 | 17.65 | — |
| — | — | 2.25 | — | +0.06 | 18.9% | 183 | 18.9% | -0.99 | 15.72 | 13.25 | 18.20 | — |
| — | — | 2.08 | — | +0.05 | 19.1% | 184 | 19.1% | -1.00 | 16.73 | 14.25 | 19.20 | 0 |
| 1 | — | 2.02 | — | +0.05 | 19.3% | 185 | 19.3% | -1.00 | 17.68 | 15.50 | 19.85 | — |
| — | — | 1.85 | — | +0.03 | 19.8% | 187.5 | 19.8% | -1.00 | 20.20 | 17.75 | 22.65 | — |
| — | — | 2.15 | — | +0.02 | 20.5% | 190 | 20.5% | -1.00 | 22.77 | 20.35 | 25.20 | — |
| — | — | 2.05 | — | +0.01 | 21.8% | 195 | 21.8% | -1.00 | 27.75 | 25.40 | 30.10 | — |
| — | — | 1.75 | — | +0.01 | 23.2% | 200 | 23.2% | -1.00 | 32.77 | 30.30 | 35.25 | — |
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.