Spot 168.41
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 11/08 00:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.65 | 18.80 | 17.23 | +0.97 | 19.3% | 152 | 19.3% | -0.03 | — | — | 0.75 | — |
| — | 13.70 | 17.85 | 15.78 | +0.96 | 19.1% | 153 | 19.1% | -0.04 | — | — | 0.51 | — |
| — | 13.00 | 16.80 | 14.90 | +0.96 | 18.8% | 154 | 18.8% | -0.04 | — | — | 0.35 | — |
| — | 12.00 | 16.05 | 14.03 | +0.95 | 18.6% | 155 | 18.6% | -0.05 | 0.23 | 0.01 | 0.45 | — |
| — | 11.90 | 13.90 | 12.90 | +0.94 | 18.4% | 156 | 18.4% | -0.07 | 0.40 | 0.05 | 0.74 | — |
| — | 11.25 | 12.95 | 12.10 | +0.92 | 18.2% | 157 | 18.2% | -0.08 | 0.33 | 0.10 | 0.55 | — |
| — | 10.85 | 12.45 | 11.65 | +0.91 | 18.1% | 157.5 | 18.1% | -0.09 | 0.53 | 0.16 | 0.89 | — |
| — | 10.50 | 12.05 | 11.28 | +0.90 | 18.0% | 158 | 18.0% | -0.10 | 0.47 | 0.21 | 0.74 | — |
| — | 9.80 | 11.65 | 10.72 | +0.88 | 17.9% | 159 | 17.9% | -0.12 | 0.47 | 0.27 | 0.68 | — |
| — | 8.40 | 10.25 | 9.32 | +0.86 | 17.7% | 160 | 17.7% | -0.14 | 0.74 | 0.29 | 1.19 | — |
| — | 7.90 | 10.55 | 9.22 | +0.84 | 17.5% | 161 | 17.5% | -0.17 | 0.73 | 0.58 | 0.89 | — |
| — | 6.70 | 8.35 | 7.53 | +0.81 | 17.3% | 162 | 17.3% | -0.20 | 2.87 | 0.78 | 4.95 | — |
| — | 6.65 | 8.00 | 7.33 | +0.79 | 17.3% | 162.5 | 17.3% | -0.21 | 1.15 | 0.75 | 1.55 | — |
| — | 6.00 | 7.70 | 6.85 | +0.77 | 17.2% | 163 | 17.2% | -0.23 | — | — | 4.80 | — |
| — | 5.25 | 7.05 | 6.15 | +0.74 | 17.0% | 164 | 17.0% | -0.27 | 1.64 | 1.08 | 2.20 | — |
| — | 5.35 | 6.30 | 5.83 | +0.70 | 16.9% | 165 | 16.9% | -0.31 | 1.65 | 1.23 | 2.07 | — |
| — | 4.20 | 5.20 | 4.70 | +0.65 | 16.8% | 166 | 16.8% | -0.35 | 1.82 | 1.52 | 2.13 | — |
| — | 3.80 | 4.65 | 4.22 | +0.61 | 16.6% | 167 | 16.6% | -0.40 | 2.29 | 2.03 | 2.55 | — |
| — | 3.10 | 4.40 | 3.75 | +0.58 | 16.5% | 167.5 | 16.5% | -0.42 | 2.50 | 2.20 | 2.80 | — |
| — | 3.25 | 4.15 | 3.70 | +0.56 | 16.5% | 168 | 16.5% | -0.45 | 2.79 | 2.44 | 3.15 | — |
| — | 2.36 | 3.60 | 2.98 | +0.51 | 16.3% | 169 | 16.3% | -0.50 | 3.02 | 2.40 | 3.65 | — |
| — | 1.93 | 2.97 | 2.45 | +0.46 | 16.2% | 170 | 16.2% | -0.55 | 4.20 | 3.45 | 4.95 | — |
| — | 0.83 | 4.95 | 2.89 | +0.41 | 16.1% | 171 | 16.1% | -0.60 | 4.45 | 4.00 | 4.90 | — |
| — | 1.24 | 2.15 | 1.70 | +0.36 | 15.9% | 172 | 15.9% | -0.66 | 4.95 | 4.55 | 5.35 | — |
| — | 0.29 | 2.13 | 1.21 | +0.34 | 15.8% | 172.5 | 15.8% | -0.68 | 5.50 | 3.50 | 7.50 | — |
| — | 0.35 | 4.95 | 2.65 | +0.31 | 15.8% | 173 | 15.8% | -0.71 | 5.85 | 4.75 | 6.95 | — |
| — | 0.77 | 1.48 | 1.12 | +0.27 | 15.6% | 174 | 15.6% | -0.76 | 6.50 | 5.80 | 7.20 | — |
| — | 0.59 | 1.26 | 0.93 | +0.23 | 15.5% | 175 | 15.5% | -0.80 | 7.00 | 6.60 | 7.40 | — |
| — | 0.45 | 1.06 | 0.76 | +0.19 | 15.3% | 176 | 15.3% | -0.85 | 7.95 | 7.40 | 8.50 | — |
| — | 0.33 | 0.83 | 0.58 | +0.15 | 15.2% | 177 | 15.2% | -0.89 | 8.93 | 8.05 | 9.80 | — |
| — | 0.28 | 0.88 | 0.58 | +0.14 | 15.1% | 177.5 | 15.1% | -0.91 | 9.28 | 8.55 | 10.00 | — |
| — | — | 3.75 | — | +0.12 | 15.0% | 178 | 15.0% | -0.93 | 9.75 | 8.75 | 10.75 | — |
| — | 0.15 | 0.74 | 0.45 | +0.09 | 14.8% | 179 | 14.8% | -0.96 | 10.95 | 8.90 | 13.00 | — |
| — | 0.10 | 0.46 | 0.28 | +0.07 | 14.6% | 180 | 14.6% | -0.99 | 11.50 | 10.35 | 12.65 | — |
| — | 0.06 | 0.40 | 0.23 | — | — | 181 | — | — | 12.80 | 10.60 | 15.00 | — |
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.