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 | |
| — | 15.55 | 19.70 | 17.62 | +0.96 | 22.3% | 150 | 22.3% | -0.04 | — | — | 2.25 | — |
| — | 13.10 | 17.55 | 15.32 | +0.94 | 21.2% | 152.5 | 21.2% | -0.06 | — | — | 2.34 | — |
| — | 10.95 | 15.60 | 13.28 | +0.92 | 20.4% | 155 | 20.4% | -0.09 | — | — | 2.49 | — |
| — | 10.00 | 14.45 | 12.22 | +0.90 | 20.0% | 156 | 20.0% | -0.10 | — | — | 4.65 | — |
| — | 9.15 | 14.05 | 11.60 | +0.88 | 19.7% | 157 | 19.7% | -0.12 | — | — | 2.65 | — |
| — | 8.70 | 13.55 | 11.12 | — | — | 157.5 | — | — | — | — | 2.70 | — |
| — | 8.00 | 12.90 | 10.45 | +0.87 | 19.4% | 158 | 19.4% | -0.14 | — | — | 4.90 | — |
| — | 7.30 | 12.20 | 9.75 | +0.84 | 19.2% | 159 | 19.2% | -0.16 | — | — | 4.90 | — |
| — | 6.40 | 11.30 | 8.85 | +0.82 | 19.0% | 160 | 19.0% | -0.19 | — | — | 1.07 | — |
| — | 5.60 | 10.40 | 8.00 | +0.79 | 18.7% | 161 | 18.7% | -0.22 | 1.24 | 0.56 | 1.91 | — |
| — | 4.85 | 9.60 | 7.22 | +0.76 | 18.6% | 162 | 18.6% | -0.24 | 2.56 | 0.18 | 4.95 | — |
| — | 4.50 | 9.20 | 6.85 | +0.74 | 18.5% | 162.5 | 18.5% | -0.26 | 2.61 | 0.32 | 4.90 | — |
| — | 4.15 | 8.80 | 6.47 | +0.72 | 18.4% | 163 | 18.4% | -0.28 | — | — | 4.90 | — |
| — | 3.90 | 8.50 | 6.20 | +0.68 | 18.3% | 164 | 18.3% | -0.32 | — | — | 4.90 | — |
| — | 2.40 | 6.85 | 4.62 | +0.64 | 18.2% | 165 | 18.2% | -0.37 | — | — | 3.40 | — |
| — | 2.45 | 6.75 | 4.60 | +0.60 | 18.1% | 166 | 18.1% | -0.41 | 2.60 | 0.25 | 4.95 | — |
| — | 1.40 | 6.15 | 3.77 | +0.55 | 18.0% | 167 | 18.0% | -0.46 | 2.79 | 0.63 | 4.95 | — |
| — | 1.50 | 6.35 | 3.92 | +0.53 | 18.0% | 167.5 | 18.0% | -0.48 | 4.13 | 2.07 | 6.20 | — |
| — | 1.16 | 5.85 | 3.50 | +0.51 | 18.0% | 168 | 18.0% | -0.50 | 3.70 | 1.25 | 6.15 | — |
| — | 1.35 | 4.95 | 3.15 | +0.46 | 18.0% | 169 | 18.0% | -0.55 | 4.84 | 2.84 | 6.85 | — |
| — | — | 3.50 | — | +0.42 | 18.0% | 170 | 18.0% | -0.60 | 5.08 | 2.80 | 7.35 | — |
| — | 0.01 | 5.00 | 2.50 | +0.38 | 18.0% | 171 | 18.0% | -0.64 | 5.50 | 3.05 | 7.95 | — |
| — | — | 4.90 | — | +0.33 | 18.0% | 172 | 18.0% | -0.69 | 6.20 | 3.75 | 8.65 | — |
| — | — | 4.90 | — | +0.31 | 18.1% | 172.5 | 18.1% | -0.71 | 6.55 | 4.20 | 8.90 | — |
| — | — | 4.90 | — | +0.29 | 18.1% | 173 | 18.1% | -0.73 | 7.30 | 4.95 | 9.65 | — |
| — | 1.00 | 4.95 | 2.98 | +0.25 | 18.2% | 174 | 18.2% | -0.77 | 7.90 | 5.45 | 10.35 | — |
| — | — | 4.50 | — | +0.22 | 18.3% | 175 | 18.3% | -0.80 | 8.30 | 5.85 | 10.75 | — |
| — | — | 4.90 | — | +0.19 | 18.4% | 176 | 18.4% | -0.84 | 9.18 | 6.75 | 11.60 | — |
| — | — | 4.90 | — | +0.17 | 18.6% | 177 | 18.6% | -0.87 | 9.93 | 7.60 | 12.25 | — |
| — | — | 4.90 | — | +0.15 | 18.6% | 177.5 | 18.6% | -0.88 | 10.55 | 8.10 | 13.00 | — |
| — | — | 4.90 | — | +0.14 | 18.7% | 178 | 18.7% | -0.89 | 11.25 | 8.80 | 13.70 | — |
| — | — | 3.05 | — | +0.12 | 18.9% | 179 | 18.9% | -0.92 | 11.95 | 9.65 | 14.25 | — |
| — | — | 2.60 | — | +0.10 | 19.1% | 180 | 19.1% | -0.94 | 12.85 | 10.50 | 15.20 | — |
| — | 0.12 | 1.76 | 0.94 | +0.09 | 19.2% | 181 | 19.2% | -0.96 | 13.78 | 11.40 | 16.15 | — |
| — | — | 4.90 | — | +0.07 | 19.4% | 182 | 19.4% | -0.97 | 14.78 | 12.55 | 17.00 | — |
| — | — | 4.70 | — | +0.07 | 19.6% | 182.5 | 19.6% | -0.98 | 15.35 | 12.90 | 17.80 | — |
| — | — | 2.72 | — | +0.06 | 19.7% | 183 | 19.7% | -0.99 | 15.88 | 13.40 | 18.35 | — |
| — | — | 4.35 | — | +0.05 | 19.9% | 184 | 19.9% | -1.00 | 16.85 | 14.40 | 19.30 | — |
| — | — | 1.64 | — | +0.05 | 20.1% | 185 | 20.1% | -1.00 | 17.80 | 15.35 | 20.25 | — |
| — | — | 2.71 | — | +0.03 | 20.8% | 187.5 | 20.8% | -1.00 | 20.40 | 17.95 | 22.85 | — |
| — | — | 4.90 | — | +0.02 | 21.4% | 190 | 21.4% | -1.00 | 22.57 | 20.30 | 24.85 | — |
| — | — | 4.90 | — | +0.01 | 22.8% | 195 | 22.8% | -1.00 | 28.23 | 25.80 | 30.65 | — |
| — | — | 4.90 | — | +0.01 | 24.2% | 200 | 24.2% | -1.00 | 32.92 | 30.45 | 35.40 | — |
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.