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 | |
| — | 16.00 | 18.60 | 17.30 | +1.00 | 22.0% | 152 | 22.0% | -0.00 | — | — | 0.12 | — |
| — | 15.00 | 16.00 | 15.50 | +1.00 | 21.7% | 153 | 21.7% | -0.00 | — | — | 0.13 | — |
| — | 14.00 | 16.35 | 15.18 | +0.99 | 21.3% | 154 | 21.3% | -0.01 | — | — | 0.05 | — |
| — | 13.05 | 14.00 | 13.53 | +0.99 | 20.9% | 155 | 20.9% | -0.01 | 0.13 | 0.02 | 0.24 | — |
| — | 11.40 | 13.95 | 12.68 | +0.99 | 20.5% | 156 | 20.5% | -0.01 | — | — | 0.10 | — |
| — | 11.20 | 12.55 | 11.88 | +0.98 | 20.1% | 157 | 20.1% | -0.02 | — | — | 0.17 | — |
| — | 10.40 | 12.15 | 11.28 | +0.98 | 19.8% | 157.5 | 19.8% | -0.02 | — | — | 0.53 | — |
| — | 9.75 | 11.10 | 10.43 | +0.97 | 19.6% | 158 | 19.6% | -0.03 | 0.07 | 0.03 | 0.10 | — |
| — | 9.10 | 10.35 | 9.72 | +0.96 | 19.2% | 159 | 19.2% | -0.04 | 0.20 | 0.08 | 0.31 | — |
| — | 6.55 | 8.90 | 7.72 | +0.95 | 18.7% | 160 | 18.7% | -0.05 | 0.17 | 0.10 | 0.24 | — |
| — | 7.45 | 8.25 | 7.85 | +0.93 | 18.3% | 161 | 18.3% | -0.07 | 0.20 | 0.09 | 0.31 | — |
| — | 6.30 | 7.20 | 6.75 | +0.91 | 17.9% | 162 | 17.9% | -0.09 | 0.17 | 0.08 | 0.27 | — |
| — | 5.95 | 6.75 | 6.35 | +0.89 | 17.7% | 162.5 | 17.7% | -0.11 | — | — | 0.54 | — |
| — | 5.50 | 6.30 | 5.90 | +0.88 | 17.5% | 163 | 17.5% | -0.13 | 0.38 | 0.30 | 0.46 | — |
| — | 4.50 | 5.65 | 5.08 | +0.83 | 17.2% | 164 | 17.2% | -0.17 | 0.47 | 0.22 | 0.72 | — |
| — | 3.90 | 4.65 | 4.28 | +0.77 | 16.9% | 165 | 16.9% | -0.22 | 0.55 | 0.45 | 0.65 | — |
| — | 2.88 | 3.80 | 3.34 | +0.71 | 16.7% | 166 | 16.7% | -0.29 | 0.83 | 0.67 | 0.99 | — |
| — | 2.11 | 3.25 | 2.68 | +0.64 | 16.5% | 167 | 16.5% | -0.37 | 1.17 | 0.90 | 1.44 | — |
| — | 2.03 | 2.74 | 2.38 | +0.60 | 16.4% | 167.5 | 16.4% | -0.40 | 1.38 | 1.10 | 1.65 | — |
| — | 1.91 | 2.39 | 2.15 | +0.56 | 16.4% | 168 | 16.4% | -0.44 | 1.56 | 1.28 | 1.85 | — |
| — | 1.48 | 2.13 | 1.80 | +0.47 | 16.3% | 169 | 16.3% | -0.53 | 2.06 | 1.67 | 2.45 | — |
| — | 0.99 | 1.35 | 1.17 | +0.39 | 16.2% | 170 | 16.2% | -0.62 | 2.74 | 2.38 | 3.10 | — |
| — | 0.46 | 1.21 | 0.83 | +0.31 | 16.2% | 171 | 16.2% | -0.70 | 3.23 | 2.61 | 3.85 | — |
| — | 0.38 | 0.87 | 0.62 | +0.24 | 16.1% | 172 | 16.1% | -0.77 | 4.08 | 3.70 | 4.45 | — |
| — | 0.24 | 0.64 | 0.44 | +0.18 | 16.1% | 173 | 16.1% | -0.84 | 4.78 | 4.10 | 5.45 | — |
| — | 0.15 | 0.35 | 0.25 | +0.13 | 16.1% | 174 | 16.1% | -0.89 | 6.25 | 4.50 | 8.00 | — |
| — | 0.06 | 0.35 | 0.20 | +0.09 | 16.1% | 175 | 16.1% | -0.93 | 7.03 | 5.05 | 9.00 | — |
| — | 0.03 | 0.25 | 0.14 | +0.06 | 16.1% | 176 | 16.1% | -0.97 | 7.72 | 7.20 | 8.25 | — |
| — | — | 0.21 | — | +0.02 | 16.2% | 179 | 16.2% | -1.00 | 10.65 | 9.95 | 11.35 | — |
| — | — | 0.19 | — | +0.01 | 16.3% | 180 | 16.3% | -1.00 | 11.75 | 11.25 | 12.25 | — |
| — | — | 0.19 | — | +0.01 | 16.4% | 181 | 16.4% | -1.00 | 12.65 | 11.95 | 13.35 | — |
| — | — | 2.47 | — | +0.00 | 17.1% | 185 | 17.1% | -1.00 | 16.90 | 15.15 | 18.65 | — |
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.