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 | |
| — | — | — | — | — | — | 153 | — | — | — | — | — | — |
| — | — | — | — | — | — | 154 | — | — | — | — | — | — |
| — | 11.80 | 16.20 | 14.00 | +0.78 | 33.5% | 155 | 33.5% | -0.22 | 1.54 | 0.70 | 2.38 | — |
| — | — | — | — | — | — | 156 | — | — | — | — | — | — |
| — | 10.20 | 14.65 | 12.43 | +0.74 | 33.3% | 157 | 33.3% | -0.27 | 2.08 | 0.91 | 3.25 | — |
| — | 9.65 | 13.85 | 11.75 | +0.71 | 33.2% | 158 | 33.2% | -0.29 | 2.18 | 0.16 | 4.20 | — |
| — | 9.45 | 12.30 | 10.88 | +0.69 | 33.1% | 159 | 33.1% | -0.31 | 2.52 | 1.74 | 3.30 | — |
| — | 8.10 | 12.35 | 10.22 | +0.67 | 33.0% | 160 | 33.0% | -0.34 | 2.67 | 0.58 | 4.75 | — |
| — | 7.40 | 11.80 | 9.60 | +0.64 | 32.9% | 161 | 32.9% | -0.36 | 2.75 | 1.35 | 4.15 | — |
| — | 6.50 | 10.70 | 8.60 | +0.60 | 32.9% | 162.5 | 32.9% | -0.40 | 3.65 | 2.85 | 4.45 | — |
| — | 6.80 | 9.40 | 8.10 | +0.59 | 32.9% | 163 | 32.9% | -0.41 | 4.05 | 2.95 | 5.15 | — |
| — | 6.90 | 8.60 | 7.75 | +0.57 | 32.8% | 164 | 32.8% | -0.44 | 3.65 | 2.35 | 4.95 | — |
| — | 5.35 | 9.00 | 7.17 | +0.54 | 32.8% | 165 | 32.8% | -0.46 | 4.80 | 2.80 | 6.80 | — |
| — | 5.65 | 7.50 | 6.58 | +0.51 | 32.8% | 166 | 32.8% | -0.49 | 5.28 | 4.55 | 6.00 | — |
| — | 5.25 | 7.00 | 6.12 | +0.49 | 32.8% | 167 | 32.8% | -0.52 | 5.28 | 3.80 | 6.75 | — |
| — | 3.80 | 6.65 | 5.22 | +0.47 | 32.8% | 167.5 | 32.8% | -0.53 | 5.38 | 3.90 | 6.85 | — |
| — | 3.60 | 6.45 | 5.03 | +0.46 | 32.9% | 168 | 32.9% | -0.55 | 6.28 | 5.55 | 7.00 | — |
| — | 4.35 | 6.05 | 5.20 | +0.44 | 32.9% | 169 | 32.9% | -0.57 | 6.25 | 4.70 | 7.80 | — |
| — | 4.05 | 5.55 | 4.80 | +0.41 | 32.9% | 170 | 32.9% | -0.59 | 7.38 | 6.60 | 8.15 | — |
| — | 3.50 | 5.20 | 4.35 | +0.39 | 33.0% | 171 | 33.0% | -0.62 | 8.03 | 7.15 | 8.90 | — |
| — | 2.20 | 6.25 | 4.22 | +0.37 | 33.1% | 172 | 33.1% | -0.64 | 8.55 | 6.45 | 10.65 | — |
| — | 2.94 | 4.75 | 3.85 | +0.35 | 33.1% | 172.5 | — | — | 8.97 | 8.15 | 9.80 | — |
| — | 2.95 | 4.60 | 3.77 | +0.34 | 33.1% | 173 | — | — | 9.30 | 8.25 | 10.35 | — |
| — | 2.60 | 4.50 | 3.55 | +0.32 | 33.2% | 174 | 33.2% | -0.69 | 9.93 | 9.00 | 10.85 | — |
| — | 1.11 | 4.95 | 3.03 | +0.30 | 33.3% | 175 | 33.3% | -0.71 | 10.65 | 8.50 | 12.80 | — |
| — | 1.85 | 3.65 | 2.75 | +0.28 | 33.4% | 176 | 33.4% | -0.73 | 11.38 | 9.10 | 13.65 | — |
| — | 0.62 | 3.90 | 2.26 | +0.26 | 33.5% | 177 | 33.5% | -0.75 | 12.00 | 10.40 | 13.60 | — |
| — | 1.35 | 4.10 | 2.73 | +0.25 | 33.6% | 177.5 | 33.6% | -0.76 | 12.18 | 10.55 | 13.80 | — |
| — | 0.21 | 4.45 | 2.33 | +0.24 | 33.7% | 178 | 33.7% | -0.77 | 12.90 | 10.65 | 15.15 | — |
| — | 0.32 | 4.40 | 2.36 | +0.23 | 33.8% | 179 | 33.8% | -0.78 | 13.70 | 11.50 | 15.90 | — |
| — | 0.01 | 4.15 | 2.08 | +0.21 | 33.9% | 180 | 33.9% | -0.80 | 14.38 | 12.25 | 16.50 | — |
| — | 0.01 | 3.95 | 1.98 | +0.20 | 34.1% | 181 | 34.1% | -0.81 | 15.45 | 13.30 | 17.60 | — |
| — | 0.65 | 3.80 | 2.23 | +0.18 | 34.2% | 182 | 34.2% | -0.83 | 16.18 | 14.05 | 18.30 | — |
| — | — | 3.65 | — | +0.18 | 34.3% | 182.5 | 34.3% | -0.84 | 16.70 | 14.50 | 18.90 | — |
| — | 0.29 | 3.65 | 1.97 | +0.17 | 34.4% | 183 | 34.4% | -0.84 | 17.12 | 15.00 | 19.25 | — |
| — | — | 2.22 | — | +0.16 | 34.5% | 184 | 34.5% | -0.86 | 17.88 | 15.55 | 20.20 | — |
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.