Spot 168.01
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 07:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.20 | 19.15 | 16.68 | — | — | 152 | — | — | — | — | 4.80 | — |
| — | 12.80 | 17.70 | 15.25 | — | — | 153 | — | — | — | — | 2.60 | — |
| — | 12.15 | 17.10 | 14.62 | — | — | 154 | — | — | — | — | 4.10 | — |
| — | 11.05 | 15.95 | 13.50 | — | — | 155 | — | — | — | — | 3.80 | — |
| — | 10.35 | 15.25 | 12.80 | — | — | 156 | — | — | — | — | 2.98 | — |
| — | 9.35 | 14.25 | 11.80 | — | — | 157 | — | — | — | — | 4.80 | — |
| — | 8.85 | 13.75 | 11.30 | — | — | 157.5 | — | — | — | — | 1.20 | — |
| — | 8.40 | 13.30 | 10.85 | — | — | 158 | — | — | — | — | 4.80 | — |
| — | 6.60 | 11.55 | 9.07 | — | — | 159 | — | — | — | — | 4.80 | — |
| — | 6.70 | 11.60 | 9.15 | +0.85 | 17.5% | 160 | 17.5% | -0.15 | — | — | 4.80 | — |
| — | 5.90 | 10.80 | 8.35 | +0.82 | 17.4% | 161 | 17.4% | -0.18 | — | — | 4.80 | — |
| — | 5.15 | 10.00 | 7.58 | +0.79 | 17.2% | 162 | 17.2% | -0.21 | — | — | 4.80 | — |
| — | 4.25 | 9.15 | 6.70 | +0.77 | 17.2% | 162.5 | 17.2% | -0.23 | — | — | 4.80 | — |
| — | 3.15 | 8.05 | 5.60 | +0.76 | 17.1% | 163 | 17.1% | -0.25 | — | — | 4.80 | — |
| — | 3.30 | 8.20 | 5.75 | +0.72 | 17.0% | 164 | 17.0% | -0.29 | — | — | 4.80 | — |
| — | 2.96 | 7.90 | 5.43 | +0.67 | 16.9% | 165 | 16.9% | -0.33 | — | — | 4.80 | — |
| — | 2.51 | 7.45 | 4.98 | +0.63 | 16.8% | 166 | 16.8% | -0.38 | 3.51 | 1.37 | 5.65 | — |
| — | 2.40 | 6.95 | 4.67 | +0.58 | 16.8% | 167 | 16.8% | -0.43 | 2.50 | 0.05 | 4.95 | — |
| — | 0.81 | 5.75 | 3.28 | +0.56 | 16.7% | 167.5 | — | — | 2.50 | 0.05 | 4.95 | — |
| — | 0.66 | 5.60 | 3.13 | +0.53 | 16.7% | 168 | 16.7% | -0.48 | 2.62 | 0.30 | 4.95 | — |
| — | 0.05 | 4.95 | 2.50 | — | — | 169 | 16.7% | -0.53 | 3.62 | 1.15 | 6.10 | — |
| — | — | 4.80 | — | +0.44 | 16.6% | 170 | 16.6% | -0.58 | 4.23 | 1.76 | 6.70 | — |
| — | 0.10 | 4.95 | 2.52 | +0.39 | 16.6% | 171 | 16.6% | -0.63 | 4.88 | 2.41 | 7.35 | — |
| — | 0.01 | 4.95 | 2.48 | +0.34 | 16.6% | 172 | 16.6% | -0.68 | 5.08 | 2.61 | 7.55 | — |
| — | 0.01 | 4.95 | 2.48 | — | — | 172.5 | — | — | 5.55 | 3.10 | 8.00 | — |
| — | 0.01 | 4.95 | 2.48 | — | — | 173 | — | — | 5.85 | 3.40 | 8.30 | — |
| — | — | 4.80 | — | — | — | 174 | — | — | 6.10 | 3.65 | 8.55 | — |
| — | — | 4.80 | — | — | — | 175 | — | — | 7.10 | 4.65 | 9.55 | — |
| — | — | 4.80 | — | — | — | 176 | 16.7% | -0.84 | 8.05 | 5.60 | 10.50 | — |
| — | — | 3.70 | — | +0.16 | 16.8% | 177 | 16.8% | -0.88 | 8.70 | 6.25 | 11.15 | — |
| — | — | 4.80 | — | +0.14 | 16.8% | 177.5 | 16.8% | -0.89 | 9.20 | 6.75 | 11.65 | — |
| — | — | 4.10 | — | — | — | 178 | — | — | 9.55 | 7.10 | 12.00 | — |
| — | — | 4.80 | — | — | — | 179 | 16.9% | -0.93 | 11.10 | 8.65 | 13.55 | — |
| — | — | 3.10 | — | +0.09 | 17.0% | 180 | 17.0% | -0.96 | 11.90 | 9.45 | 14.35 | — |
| — | — | 2.83 | — | +0.07 | 17.0% | 181 | 17.0% | -0.98 | 12.80 | 10.35 | 15.25 | — |
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.