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 | |
| — | 14.45 | 18.20 | 16.32 | +1.00 | 21.5% | 152 | 21.5% | -0.00 | — | — | 0.02 | — |
| — | 15.35 | 16.65 | 16.00 | +1.00 | 21.3% | 152.5 | 21.3% | -0.00 | — | — | 0.02 | — |
| — | 13.10 | 15.90 | 14.50 | +1.00 | 21.0% | 153 | 21.0% | -0.00 | — | — | 0.02 | — |
| — | 12.95 | 14.75 | 13.85 | +1.00 | 20.6% | 154 | 20.6% | -0.00 | — | — | 0.06 | — |
| — | 12.80 | 13.95 | 13.38 | +1.00 | 20.1% | 155 | 20.1% | -0.00 | — | — | 0.04 | — |
| — | 11.75 | 12.95 | 12.35 | +1.00 | 19.7% | 156 | 19.7% | -0.00 | — | — | 0.05 | — |
| — | 10.40 | 13.20 | 11.80 | +1.00 | 19.3% | 157 | 19.3% | -0.00 | — | — | 0.06 | — |
| — | 10.40 | 11.45 | 10.93 | +1.00 | 19.1% | 157.5 | 19.1% | -0.00 | — | — | 0.05 | — |
| — | 9.95 | 11.00 | 10.47 | +1.00 | 18.9% | 158 | 18.9% | -0.00 | — | — | 0.07 | — |
| — | 8.40 | 9.95 | 9.18 | +1.00 | 18.5% | 159 | 18.5% | -0.00 | — | — | 0.22 | — |
| — | 7.70 | 9.30 | 8.50 | +1.00 | 18.2% | 160 | 18.2% | -0.00 | — | — | 0.08 | — |
| — | 6.35 | 8.35 | 7.35 | +0.99 | 17.9% | 161 | 17.9% | -0.01 | — | — | 0.24 | — |
| — | 5.95 | 7.10 | 6.53 | +0.98 | 17.6% | 162 | 17.6% | -0.02 | — | — | 0.23 | — |
| — | 5.10 | 8.30 | 6.70 | +0.98 | 17.5% | 162.5 | 17.5% | -0.02 | — | — | 0.22 | — |
| — | 5.00 | 6.15 | 5.58 | +0.97 | 17.4% | 163 | 17.4% | -0.03 | 0.12 | 0.01 | 0.22 | — |
| — | 3.60 | 5.40 | 4.50 | +0.93 | 17.2% | 164 | 17.2% | -0.07 | 0.15 | 0.01 | 0.29 | — |
| — | 2.95 | 4.20 | 3.58 | +0.88 | 17.0% | 165 | 17.0% | -0.12 | 0.25 | 0.11 | 0.39 | — |
| — | 2.17 | 3.55 | 2.86 | +0.81 | 16.9% | 166 | 16.9% | -0.20 | 0.39 | 0.20 | 0.58 | — |
| — | 1.46 | 2.94 | 2.20 | +0.70 | 16.8% | 167 | 16.8% | -0.30 | 0.62 | 0.30 | 0.95 | — |
| — | 1.49 | 1.97 | 1.73 | +0.64 | 16.8% | 167.5 | 16.8% | -0.36 | 0.84 | 0.60 | 1.09 | — |
| — | 0.99 | 1.80 | 1.40 | +0.58 | 16.8% | 168 | 16.8% | -0.43 | 0.98 | 0.67 | 1.30 | — |
| — | 0.34 | 1.44 | 0.89 | +0.44 | 16.8% | 169 | 16.8% | -0.56 | 1.55 | 1.10 | 2.00 | — |
| — | 0.28 | 0.80 | 0.54 | +0.32 | 16.9% | 170 | 16.9% | -0.69 | 2.10 | 1.73 | 2.47 | — |
| — | 0.01 | 0.60 | 0.30 | +0.21 | 17.0% | 171 | 17.0% | -0.80 | 2.23 | 0.80 | 3.65 | — |
| — | 0.05 | 0.28 | 0.17 | +0.12 | 17.2% | 172 | 17.2% | -0.88 | 3.67 | 3.10 | 4.25 | — |
| — | — | 0.22 | — | +0.10 | 17.4% | 172.5 | 17.4% | -0.91 | 4.47 | 3.80 | 5.15 | — |
| — | — | 0.21 | — | +0.07 | 17.5% | 173 | 17.5% | -0.93 | 4.65 | 4.10 | 5.20 | — |
| — | — | 0.20 | — | +0.04 | 17.8% | 174 | 17.8% | -0.97 | 5.75 | 5.15 | 6.35 | — |
| — | — | 0.07 | — | +0.02 | 18.2% | 175 | 18.2% | -0.99 | 6.78 | 5.85 | 7.70 | — |
| — | — | 0.18 | — | +0.01 | 18.7% | 176 | 18.7% | -1.00 | 7.55 | 6.90 | 8.20 | — |
| — | — | 0.02 | — | +0.01 | 19.6% | 177.5 | 19.6% | -1.00 | 9.50 | 7.70 | 11.30 | — |
| — | — | 0.02 | — | +0.00 | 20.6% | 179 | 20.6% | -1.00 | 11.28 | 9.65 | 12.90 | — |
| — | — | 0.02 | — | +0.00 | 21.4% | 180 | 21.4% | -1.00 | 12.05 | 10.35 | 13.75 | — |
| — | — | 0.17 | — | +0.00 | 22.3% | 181 | 22.3% | -1.00 | 12.65 | 12.10 | 13.20 | — |
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.