Spot 167.12
· 344 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 23:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.00 | 19.75 | 17.38 | +1.00 | 21.5% | 150 | 21.5% | +0.00 | — | — | 0.11 | — |
| — | 12.20 | 16.55 | 14.38 | +1.00 | 21.2% | 153 | 21.2% | -0.00 | — | — | 2.13 | — |
| — | 11.35 | 15.60 | 13.47 | +1.00 | 21.1% | 154 | 21.1% | -0.00 | — | — | 0.02 | — |
| — | 10.20 | 14.70 | 12.45 | +1.00 | 21.1% | 155 | 21.1% | -0.00 | — | — | 0.02 | — |
| — | 9.20 | 13.45 | 11.32 | +1.00 | 21.1% | 156 | 21.1% | -0.00 | — | — | 0.02 | — |
| — | 8.20 | 12.00 | 10.10 | +1.00 | 21.1% | 157 | 21.1% | -0.00 | — | — | 0.02 | — |
| — | 7.65 | 12.05 | 9.85 | +1.00 | 21.1% | 157.5 | 21.1% | -0.00 | — | — | 2.13 | — |
| — | 7.20 | 11.85 | 9.53 | +1.00 | 21.0% | 158 | 21.0% | -0.00 | — | — | 2.13 | — |
| — | 6.35 | 10.80 | 8.57 | +1.00 | 21.1% | 159 | 21.1% | -0.00 | — | — | 2.14 | — |
| — | 5.35 | 9.80 | 7.58 | +0.99 | 21.0% | 160 | 21.0% | -0.01 | — | — | 0.03 | — |
| — | 4.35 | 8.90 | 6.62 | +0.98 | 20.7% | 161 | 20.7% | -0.02 | — | — | 1.29 | — |
| — | 3.55 | 7.85 | 5.70 | +0.96 | 20.3% | 162 | 20.3% | -0.04 | — | — | 0.10 | — |
| — | 3.25 | 7.60 | 5.42 | +0.94 | 20.0% | 162.5 | 20.0% | -0.06 | — | — | 0.95 | — |
| — | 2.60 | 7.00 | 4.80 | +0.92 | 19.7% | 163 | 19.7% | -0.07 | — | — | 0.20 | — |
| — | 1.95 | 6.20 | 4.08 | +0.87 | 19.2% | 164 | 19.2% | -0.13 | — | — | 0.21 | — |
| — | 1.05 | 5.00 | 3.02 | +0.78 | 18.8% | 165 | 18.8% | -0.21 | — | — | 1.00 | — |
| — | 0.28 | 4.30 | 2.29 | +0.69 | 18.6% | 166 | 18.6% | -0.31 | — | — | 2.71 | — |
| — | — | 2.65 | — | +0.57 | 18.5% | 167 | 18.5% | -0.44 | 1.35 | 0.20 | 2.51 | — |
| — | 0.10 | 2.77 | 1.44 | +0.50 | 18.4% | 167.5 | 18.4% | -0.50 | — | — | 3.50 | — |
| — | 0.11 | 2.57 | 1.34 | +0.44 | 18.4% | 168 | 18.4% | -0.57 | — | — | 3.80 | — |
| — | 0.07 | 2.32 | 1.20 | +0.32 | 18.4% | 169 | 18.4% | -0.69 | 2.10 | 0.10 | 4.10 | — |
| — | 0.05 | 1.95 | 1.00 | +0.21 | 18.4% | 170 | 18.4% | -0.81 | 3.12 | 1.03 | 5.20 | — |
| — | 0.05 | 0.14 | 0.10 | +0.12 | 18.4% | 171 | 18.4% | -0.89 | 3.80 | 1.50 | 6.10 | — |
| — | — | 0.15 | — | +0.07 | 18.5% | 172 | 18.5% | -0.94 | 4.88 | 2.60 | 7.15 | — |
| — | — | 0.95 | — | +0.05 | 18.5% | 172.5 | 18.5% | -0.96 | 5.25 | 3.05 | 7.45 | — |
| — | — | 0.09 | — | +0.04 | 18.5% | 173 | 18.5% | -0.98 | 5.65 | 3.35 | 7.95 | — |
| — | — | 4.90 | — | +0.02 | 18.5% | 174 | 18.5% | -1.00 | 6.62 | 4.35 | 8.90 | — |
| — | — | 0.04 | — | +0.01 | 18.6% | 175 | 18.6% | -1.00 | 7.67 | 5.45 | 9.90 | — |
| — | — | 0.02 | — | +0.00 | 18.7% | 176 | 18.7% | -1.00 | 8.82 | 6.45 | 11.20 | — |
| — | — | 0.02 | — | +0.00 | 18.7% | 177 | 18.7% | -1.00 | 9.72 | 7.55 | 11.90 | — |
| — | — | 0.02 | — | +0.00 | 18.8% | 177.5 | 18.8% | -1.00 | 10.18 | 7.95 | 12.40 | — |
| — | — | 0.02 | — | +0.00 | 18.8% | 178 | 18.8% | -1.00 | 10.68 | 8.45 | 12.90 | — |
| — | — | 0.02 | — | +0.00 | 18.9% | 179 | 18.9% | -1.00 | 11.60 | 9.30 | 13.90 | — |
| — | — | 0.02 | — | +0.00 | 19.1% | 180 | 19.1% | -1.00 | 12.65 | 10.30 | 15.00 | — |
| — | — | 0.02 | — | +0.00 | 19.2% | 181 | 19.2% | -1.00 | 13.65 | 11.30 | 16.00 | — |
| — | — | 0.02 | — | +0.00 | 19.3% | 182 | 19.3% | -1.00 | 14.93 | 12.95 | 16.90 | — |
| — | — | 0.02 | — | +0.00 | 19.4% | 182.5 | 19.4% | -1.00 | 15.15 | 12.90 | 17.40 | — |
| — | — | 0.02 | — | +0.00 | 19.5% | 183 | 19.5% | -1.00 | 15.93 | 13.85 | 18.00 | — |
| — | — | 0.02 | — | +0.00 | 19.7% | 184 | 19.7% | -1.00 | 16.68 | 14.35 | 19.00 | — |
| — | — | 0.02 | — | +0.00 | 19.9% | 185 | 19.9% | -1.00 | 17.98 | 15.95 | 20.00 | — |
| — | — | 0.02 | — | +0.00 | 20.1% | 186 | 20.1% | -1.00 | 18.95 | 16.90 | 21.00 | — |
| — | — | 0.02 | — | +0.00 | 20.3% | 187 | 20.3% | -1.00 | 19.77 | 17.65 | 21.90 | — |
| — | — | 0.02 | — | +0.00 | 20.4% | 187.5 | 20.4% | -1.00 | 20.40 | 18.40 | 22.40 | — |
| — | — | 4.90 | — | +0.00 | 20.5% | 188 | 20.5% | -1.00 | 20.70 | 18.50 | 22.90 | — |
| — | — | 0.18 | — | +0.00 | 21.0% | 190 | 21.0% | -1.00 | 22.70 | 20.50 | 24.90 | — |
| — | — | 0.13 | — | +0.00 | 22.4% | 195 | 22.4% | -1.00 | 27.95 | 25.90 | 30.00 | — |
| — | — | 0.75 | — | +0.00 | 24.0% | 200 | 24.0% | -1.00 | 32.92 | 30.95 | 34.90 | — |
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.