Spot 167.01
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 00:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.85 | 17.85 | 15.85 | +1.00 | 44.8% | 151 | 44.8% | -0.00 | — | — | 0.33 | — |
| — | 12.95 | 17.30 | 15.12 | +1.00 | 44.3% | 152 | 44.3% | -0.00 | — | — | 0.45 | — |
| — | 12.20 | 16.80 | 14.50 | +1.00 | 44.1% | 152.5 | 44.1% | -0.00 | — | — | 0.03 | — |
| — | 12.35 | 16.30 | 14.32 | +1.00 | 43.9% | 153 | 43.9% | -0.00 | — | — | 0.49 | — |
| — | 10.80 | 15.30 | 13.05 | +0.99 | 43.6% | 154 | 43.6% | -0.01 | — | — | 1.38 | — |
| — | 9.70 | 14.35 | 12.03 | +0.99 | 43.3% | 155 | 43.3% | -0.01 | — | — | 0.23 | — |
| — | 9.35 | 13.35 | 11.35 | +0.98 | 43.0% | 156 | 43.0% | -0.02 | — | — | 0.23 | — |
| — | 7.90 | 12.30 | 10.10 | +0.96 | 42.8% | 157 | 42.8% | -0.04 | — | — | 0.10 | — |
| — | 7.25 | 11.85 | 9.55 | +0.95 | 42.7% | 157.5 | 42.7% | -0.05 | — | — | 0.10 | — |
| — | 6.75 | 11.20 | 8.97 | +0.94 | 42.6% | 158 | 42.6% | -0.06 | — | — | 0.26 | — |
| — | 6.35 | 10.35 | 8.35 | +0.91 | 42.5% | 159 | 42.5% | -0.09 | — | — | 0.12 | — |
| — | 5.45 | 8.60 | 7.03 | +0.88 | 42.4% | 160 | 42.4% | -0.13 | — | — | 2.26 | — |
| — | 4.00 | 8.35 | 6.17 | +0.83 | 42.3% | 161 | 42.3% | -0.17 | — | — | 0.12 | — |
| — | 2.89 | 7.40 | 5.14 | +0.77 | 42.2% | 162 | 42.2% | -0.24 | — | — | 0.55 | — |
| — | 2.53 | 6.95 | 4.74 | +0.73 | 42.2% | 162.5 | 42.2% | -0.27 | — | — | 0.49 | — |
| — | 3.25 | 4.95 | 4.10 | +0.69 | 42.2% | 163 | 42.2% | -0.31 | — | — | 0.51 | — |
| — | 2.37 | 4.15 | 3.26 | +0.61 | 42.2% | 164 | 42.2% | -0.39 | 0.34 | 0.04 | 0.64 | — |
| — | 1.66 | 3.35 | 2.50 | +0.53 | 42.2% | 165 | 42.2% | -0.47 | 0.51 | 0.01 | 1.01 | — |
| — | 0.16 | 4.20 | 2.18 | +0.44 | 42.0% | 166 | 42.0% | -0.56 | 0.73 | 0.18 | 1.29 | — |
| — | 0.65 | 1.87 | 1.26 | +0.36 | 42.0% | 167 | 42.0% | -0.64 | 1.27 | 0.52 | 2.02 | — |
| — | 0.51 | 1.64 | 1.07 | +0.33 | 42.0% | 167.5 | 42.0% | -0.68 | 1.50 | 0.59 | 2.40 | — |
| — | 0.43 | 1.42 | 0.93 | +0.29 | 42.0% | 168 | 42.0% | -0.71 | 2.10 | 0.25 | 3.95 | — |
| — | — | 1.16 | — | +0.23 | 42.3% | 169 | 42.3% | -0.78 | 2.40 | 1.51 | 3.30 | — |
| — | — | 0.72 | — | +0.17 | 42.7% | 170 | 42.7% | -0.84 | 3.05 | 2.00 | 4.10 | — |
| — | — | 0.54 | — | +0.13 | 43.1% | 171 | 43.1% | -0.87 | 4.09 | 2.54 | 5.65 | — |
| — | — | 0.30 | — | — | — | 172 | 43.5% | -0.90 | 5.15 | 3.65 | 6.65 | — |
| — | — | 0.27 | — | +0.08 | 43.7% | 172.5 | 43.7% | -0.92 | 5.72 | 4.00 | 7.45 | — |
| — | — | 0.25 | — | +0.07 | 43.8% | 173 | 43.8% | -0.93 | 6.25 | 4.15 | 8.35 | — |
| — | — | 0.26 | — | +0.05 | 44.2% | 174 | 44.2% | -0.95 | 7.05 | 6.00 | 8.10 | — |
| — | — | 0.32 | — | +0.04 | 44.5% | 175 | 44.5% | -0.97 | 8.10 | 6.85 | 9.35 | — |
| — | — | 0.28 | — | +0.03 | 44.9% | 176 | 44.9% | -0.98 | 8.97 | 6.70 | 11.25 | — |
| — | — | 0.75 | — | +0.02 | 45.4% | 177 | 45.4% | -0.99 | 10.38 | 8.40 | 12.35 | — |
| — | — | 0.75 | — | +0.01 | 45.9% | 178 | 45.9% | -0.99 | 11.32 | 9.30 | 13.35 | — |
| — | — | 0.27 | — | +0.01 | 46.4% | 179 | 46.4% | -1.00 | 12.22 | 10.10 | 14.35 | — |
| — | — | 0.49 | — | +0.01 | 46.9% | 180 | 46.9% | -1.00 | 13.10 | 10.85 | 15.35 | — |
| — | — | 0.95 | — | +0.00 | 47.5% | 181 | 47.5% | -1.00 | 14.05 | 11.75 | 16.35 | — |
| — | — | 1.14 | — | +0.00 | 48.0% | 182 | 48.0% | -1.00 | 15.03 | 12.70 | 17.35 | — |
| — | — | 0.73 | — | +0.00 | 48.6% | 183 | 48.6% | -1.00 | 16.25 | 15.00 | 17.50 | — |
| — | — | 1.15 | — | +0.00 | 49.1% | 184 | 49.1% | -1.00 | 17.10 | 14.85 | 19.35 | — |
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.