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 | |
| — | 15.25 | 19.75 | 17.50 | +1.00 | 20.5% | 150 | — | — | — | — | 0.40 | — |
| — | 12.10 | 15.75 | 13.93 | — | — | 154 | — | — | — | — | 1.05 | — |
| — | 11.15 | 14.75 | 12.95 | +0.99 | 19.1% | 155 | 19.1% | -0.01 | — | — | 0.84 | — |
| — | 10.15 | 13.85 | 12.00 | +0.99 | 18.8% | 156 | 18.8% | -0.01 | — | — | 0.06 | — |
| — | 8.70 | 12.80 | 10.75 | +0.98 | 18.6% | 157 | 18.6% | -0.02 | 0.31 | 0.02 | 0.60 | — |
| — | 7.60 | 11.60 | 9.60 | +0.97 | 18.4% | 158 | 18.4% | -0.03 | — | — | 1.08 | — |
| — | 7.20 | 10.95 | 9.07 | — | — | 159 | 18.2% | -0.04 | — | — | 0.17 | — |
| — | 6.05 | 10.25 | 8.15 | +0.94 | 18.1% | 160 | 18.1% | -0.06 | 0.15 | 0.13 | 0.18 | — |
| — | 5.35 | 8.90 | 7.12 | +0.91 | 17.9% | 161 | 17.9% | -0.08 | — | — | 1.06 | — |
| — | 4.10 | 8.45 | 6.28 | +0.88 | 17.7% | 162 | 17.7% | -0.12 | — | — | 0.41 | — |
| — | 3.70 | 7.50 | 5.60 | +0.86 | 17.6% | 162.5 | — | — | — | — | 1.08 | — |
| — | 3.25 | 7.40 | 5.33 | +0.84 | 17.6% | 163 | — | — | 0.40 | 0.20 | 0.60 | — |
| — | 2.39 | 6.40 | 4.39 | +0.78 | 17.4% | 164 | 17.4% | -0.22 | 1.11 | 0.01 | 2.21 | — |
| — | 2.30 | 5.70 | 4.00 | +0.71 | 17.3% | 165 | — | — | 1.11 | 0.48 | 1.75 | — |
| — | 0.50 | 4.85 | 2.67 | — | — | 166 | 17.2% | -0.36 | 1.38 | 0.75 | 2.01 | — |
| — | 0.74 | 3.10 | 1.92 | +0.55 | 17.1% | 167 | 17.1% | -0.45 | 1.52 | 0.20 | 2.84 | — |
| — | 0.35 | 4.95 | 2.65 | +0.51 | 17.1% | 167.5 | 17.1% | -0.50 | 1.95 | 0.79 | 3.10 | — |
| — | 0.17 | 3.40 | 1.78 | +0.46 | 17.1% | 168 | 17.1% | -0.54 | 2.92 | 0.85 | 5.00 | — |
| — | 0.29 | 2.75 | 1.52 | +0.39 | 17.1% | 169 | — | — | 2.59 | 0.83 | 4.35 | — |
| — | 0.63 | 0.88 | 0.76 | — | — | 170 | 17.1% | -0.71 | 2.48 | 1.30 | 3.65 | — |
| — | — | 0.66 | — | — | — | 171 | 17.2% | -0.79 | 4.42 | 2.84 | 6.00 | — |
| — | — | 0.75 | — | — | — | 172 | — | — | 4.90 | 3.45 | 6.35 | — |
| — | — | 1.28 | — | +0.15 | 17.3% | 172.5 | 17.3% | -0.87 | 5.70 | 3.65 | 7.75 | — |
| — | 0.01 | 0.36 | 0.18 | +0.13 | 17.3% | 173 | 17.3% | -0.89 | 5.80 | 3.55 | 8.05 | — |
| — | — | 0.95 | — | +0.09 | 17.4% | 174 | 17.4% | -0.93 | 7.03 | 5.05 | 9.00 | — |
| — | 0.02 | 0.75 | 0.39 | +0.06 | 17.4% | 175 | 17.4% | -0.96 | 7.30 | 5.50 | 9.10 | — |
| — | 0.07 | 0.10 | 0.09 | +0.04 | 17.5% | 176 | 17.5% | -0.98 | 8.90 | 6.85 | 10.95 | — |
| — | 0.05 | 2.21 | 1.13 | +0.03 | 17.6% | 177 | 17.6% | -1.00 | 9.85 | 7.80 | 11.90 | — |
| — | — | 2.20 | — | +0.02 | 17.6% | 177.5 | 17.6% | -1.00 | 10.05 | 8.40 | 11.70 | — |
| — | 0.02 | 1.15 | 0.58 | +0.02 | 17.7% | 178 | 17.7% | -1.00 | 10.28 | 8.35 | 12.20 | — |
| — | — | 1.35 | — | +0.01 | 17.8% | 179 | 17.8% | -1.00 | 11.65 | 9.65 | 13.65 | — |
| — | — | 0.50 | — | +0.01 | 17.9% | 180 | 17.9% | -1.00 | 12.88 | 10.85 | 14.90 | — |
| — | — | 2.15 | — | +0.01 | 18.0% | 181 | 18.0% | -1.00 | 13.70 | 11.50 | 15.90 | — |
| — | — | 2.14 | — | +0.00 | 18.2% | 182 | 18.2% | -1.00 | 14.80 | 12.40 | 17.20 | — |
| — | — | 2.14 | — | +0.00 | 18.3% | 183 | 18.3% | -1.00 | 15.72 | 13.55 | 17.90 | — |
| — | — | 0.95 | — | +0.00 | 18.5% | 184 | 18.5% | -1.00 | 16.70 | 14.50 | 18.90 | — |
| — | — | 0.75 | — | +0.00 | 18.7% | 185 | 18.7% | -1.00 | 17.90 | 15.80 | 20.00 | — |
| — | — | 4.90 | — | +0.00 | 19.7% | 190 | 19.7% | -1.00 | 22.68 | 20.35 | 25.00 | — |
| — | — | 4.90 | — | +0.00 | 20.9% | 195 | 20.9% | -1.00 | 27.68 | 25.35 | 30.00 | — |
| — | — | 0.75 | — | +0.00 | 22.2% | 200 | 22.2% | -1.00 | 32.67 | 30.35 | 35.00 | — |
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.