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 | |
| — | 13.95 | 18.50 | 16.23 | +0.96 | 34.5% | 151 | 34.5% | -0.04 | — | — | 1.81 | — |
| — | 13.00 | 17.30 | 15.15 | +0.94 | 34.1% | 152 | 34.1% | -0.06 | — | — | 2.31 | — |
| — | 12.60 | 17.00 | 14.80 | +0.94 | 33.9% | 152.5 | 33.9% | -0.06 | — | — | 2.32 | — |
| — | 12.05 | 16.40 | 14.22 | +0.93 | 33.7% | 153 | 33.7% | -0.07 | — | — | 2.34 | — |
| — | 11.05 | 15.50 | 13.28 | +0.91 | 33.4% | 154 | 33.4% | -0.09 | — | — | 1.15 | — |
| — | 10.10 | 14.70 | 12.40 | +0.90 | 33.0% | 155 | 33.0% | -0.10 | 0.49 | 0.07 | 0.92 | — |
| — | 9.55 | 13.75 | 11.65 | +0.87 | 32.8% | 156 | 32.8% | -0.13 | 0.56 | 0.10 | 1.02 | — |
| — | 8.25 | 12.80 | 10.53 | +0.85 | 32.5% | 157 | 32.5% | -0.15 | — | — | 1.16 | — |
| — | 7.95 | 12.35 | 10.15 | +0.83 | 32.4% | 157.5 | 32.4% | -0.17 | — | — | 0.89 | — |
| — | 7.50 | 11.90 | 9.70 | +0.82 | 32.3% | 158 | 32.3% | -0.18 | — | — | 0.60 | — |
| — | 6.60 | 11.00 | 8.80 | +0.79 | 32.1% | 159 | 32.1% | -0.22 | 0.75 | 0.24 | 1.26 | — |
| — | 6.05 | 9.20 | 7.62 | — | — | 160 | — | — | 0.76 | 0.37 | 1.14 | — |
| — | 5.15 | 9.30 | 7.22 | — | — | 161 | — | — | 0.99 | 0.39 | 1.60 | — |
| — | 5.45 | 7.45 | 6.45 | +0.67 | 31.7% | 162 | 31.7% | -0.33 | 1.18 | 0.77 | 1.59 | — |
| — | 4.85 | 7.05 | 5.95 | +0.65 | 31.6% | 162.5 | 31.6% | -0.36 | 1.33 | 0.87 | 1.80 | — |
| — | 3.60 | 7.70 | 5.65 | +0.61 | 31.6% | 163 | 31.6% | -0.38 | 1.47 | 0.99 | 1.95 | — |
| — | 4.25 | 5.85 | 5.05 | +0.58 | 31.6% | 164 | 31.6% | -0.42 | 2.08 | 0.30 | 3.85 | — |
| — | 2.70 | 4.85 | 3.77 | +0.52 | 31.6% | 165 | 31.6% | -0.48 | 2.21 | 1.65 | 2.77 | — |
| — | 2.25 | 4.50 | 3.38 | +0.48 | 31.6% | 166 | 31.6% | -0.52 | 3.31 | 1.91 | 4.70 | — |
| — | 2.00 | 4.95 | 3.48 | +0.44 | 31.7% | 167 | 31.7% | -0.57 | 3.13 | 2.51 | 3.75 | — |
| — | 2.12 | 3.60 | 2.86 | +0.41 | 31.8% | 167.5 | 31.8% | -0.59 | 3.29 | 2.59 | 4.00 | — |
| — | 1.40 | 3.60 | 2.50 | +0.39 | 31.8% | 168 | 31.8% | -0.61 | 3.35 | 2.25 | 4.45 | — |
| — | 1.71 | 2.80 | 2.25 | +0.35 | 32.0% | 169 | 32.0% | -0.66 | 4.28 | 3.35 | 5.20 | — |
| — | 1.58 | 2.42 | 2.00 | +0.30 | 32.2% | 170 | 32.2% | -0.70 | 4.70 | 3.90 | 5.50 | — |
| — | 1.04 | 2.24 | 1.64 | +0.27 | 32.4% | 171 | 32.4% | -0.73 | 5.58 | 4.55 | 6.60 | — |
| — | 0.97 | 1.81 | 1.39 | +0.23 | 32.6% | 172 | 32.6% | -0.77 | 6.40 | 4.20 | 8.60 | — |
| — | 0.63 | 1.84 | 1.24 | +0.22 | 32.8% | 172.5 | 32.8% | -0.79 | 6.88 | 5.05 | 8.70 | — |
| — | 0.63 | 3.50 | 2.06 | +0.20 | 32.9% | 173 | 32.9% | -0.80 | 7.20 | 5.95 | 8.45 | — |
| — | — | 1.37 | — | +0.17 | 33.3% | 174 | 33.3% | -0.83 | 8.07 | 6.00 | 10.15 | — |
| — | 0.35 | 1.41 | 0.88 | +0.15 | 33.6% | 175 | 33.6% | -0.86 | 8.75 | 7.40 | 10.10 | — |
| — | 0.32 | 0.92 | 0.62 | +0.13 | 34.0% | 176 | 34.0% | -0.88 | 9.68 | 8.35 | 11.00 | — |
| — | 0.01 | 1.45 | 0.73 | +0.11 | 34.4% | 177 | 34.4% | -0.90 | 10.07 | 8.20 | 11.95 | — |
| — | 0.02 | 2.70 | 1.36 | +0.10 | 34.7% | 177.5 | 34.7% | -0.91 | 11.07 | 8.95 | 13.20 | — |
| — | 0.17 | 1.22 | 0.69 | +0.09 | 34.9% | 178 | 34.9% | -0.92 | 11.70 | 9.75 | 13.65 | — |
| — | 0.03 | 0.89 | 0.46 | +0.08 | 35.4% | 179 | 35.4% | -0.93 | 12.30 | 10.00 | 14.60 | — |
| — | 0.10 | 1.00 | 0.55 | +0.06 | 35.9% | 180 | 35.9% | -0.95 | 13.38 | 11.25 | 15.50 | — |
| — | 0.09 | 0.88 | 0.48 | +0.05 | 36.5% | 181 | 36.5% | -0.96 | 14.30 | 12.15 | 16.45 | — |
| — | 0.06 | 0.68 | 0.37 | +0.04 | 37.1% | 182 | 37.1% | -0.97 | 15.00 | 12.85 | 17.15 | — |
| — | — | 0.95 | — | +0.04 | 37.4% | 182.5 | 37.4% | -0.97 | 15.93 | 13.95 | 17.90 | — |
| — | — | 0.75 | — | +0.04 | 37.7% | 183 | 37.7% | -0.97 | 16.15 | 13.90 | 18.40 | — |
| — | — | 0.75 | — | +0.03 | 38.3% | 184 | 38.3% | -0.98 | 17.23 | 15.10 | 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.