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 | |
| — | 13.55 | 18.50 | 16.02 | +1.00 | 22.0% | 152 | 22.0% | +0.00 | — | — | 0.02 | — |
| — | 13.05 | 17.95 | 15.50 | +1.00 | 21.7% | 152.5 | 21.7% | +0.00 | — | — | 0.02 | — |
| — | 12.60 | 17.50 | 15.05 | +1.00 | 21.5% | 153 | 21.5% | -0.00 | — | — | 0.02 | — |
| — | 10.75 | 15.65 | 13.20 | +1.00 | 21.0% | 154 | 21.0% | -0.00 | — | — | 0.02 | — |
| — | 9.90 | 14.80 | 12.35 | +1.00 | 20.6% | 155 | 20.6% | -0.00 | — | — | 0.02 | — |
| — | 8.55 | 13.45 | 11.00 | +1.00 | 20.2% | 156 | 20.2% | -0.00 | — | — | 0.03 | — |
| — | 7.65 | 12.55 | 10.10 | +1.00 | 19.8% | 157 | 19.8% | -0.00 | — | — | 0.04 | — |
| — | 6.95 | 11.85 | 9.40 | +1.00 | 19.6% | 157.5 | 19.6% | -0.00 | — | — | 0.04 | — |
| — | 7.70 | 12.60 | 10.15 | +1.00 | 19.4% | 158 | 19.4% | -0.00 | — | — | 4.80 | — |
| — | 6.30 | 11.20 | 8.75 | +1.00 | 19.1% | 159 | 19.1% | -0.00 | — | — | 0.01 | — |
| — | 4.70 | 9.60 | 7.15 | +1.00 | 18.8% | 160 | 18.8% | -0.00 | — | — | 0.05 | — |
| — | 4.65 | 9.50 | 7.08 | +0.99 | 18.5% | 161 | 18.5% | -0.01 | — | — | 4.60 | — |
| — | 3.60 | 8.50 | 6.05 | +0.99 | 18.2% | 162 | 18.2% | -0.01 | — | — | 0.09 | — |
| — | 3.20 | 8.10 | 5.65 | +0.98 | 18.1% | 162.5 | 18.1% | -0.02 | — | — | 0.30 | — |
| — | 2.81 | 7.75 | 5.28 | +0.97 | 18.0% | 163 | 18.0% | -0.03 | — | — | 0.06 | — |
| — | 2.36 | 7.30 | 4.83 | +0.94 | 17.7% | 164 | 17.7% | -0.07 | — | — | 0.88 | — |
| — | 1.41 | 6.35 | 3.88 | +0.88 | 17.5% | 165 | 17.5% | -0.12 | 0.26 | 0.10 | 0.41 | — |
| — | 0.06 | 5.00 | 2.53 | +0.79 | 17.3% | 166 | 17.3% | -0.21 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.66 | 17.1% | 167 | 17.1% | -0.34 | — | — | 0.66 | — |
| — | — | 4.80 | — | +0.58 | 17.1% | 167.5 | 17.1% | -0.41 | 2.48 | 0.01 | 4.95 | — |
| — | — | 4.80 | — | +0.51 | 17.1% | 168 | 17.1% | -0.49 | — | — | 4.80 | — |
| — | — | 3.25 | — | +0.36 | 17.2% | 169 | 17.2% | -0.65 | 2.48 | 0.01 | 4.95 | — |
| — | — | 0.50 | — | +0.23 | 17.4% | 170 | 17.4% | -0.78 | 2.73 | 0.26 | 5.20 | — |
| — | — | 0.25 | — | +0.14 | 17.6% | 171 | 17.6% | -0.87 | 2.98 | 0.51 | 5.45 | — |
| — | — | 4.80 | — | +0.07 | 17.8% | 172 | 17.8% | -0.94 | 3.98 | 1.51 | 6.45 | — |
| — | — | 0.60 | — | +0.05 | 17.9% | 172.5 | 17.9% | -0.96 | 4.48 | 2.01 | 6.95 | — |
| — | — | 4.80 | — | +0.04 | 18.0% | 173 | 18.0% | -0.97 | 4.98 | 2.51 | 7.45 | — |
| — | — | 4.25 | — | +0.02 | 18.3% | 174 | 18.3% | -1.00 | 5.60 | 3.15 | 8.05 | — |
| — | — | 0.14 | — | +0.01 | 18.7% | 175 | 18.7% | -1.00 | 7.05 | 4.60 | 9.50 | — |
| — | — | 4.80 | — | +0.00 | 19.1% | 176 | — | — | 7.55 | 5.10 | 10.00 | — |
| — | — | 0.02 | — | +0.00 | 19.8% | 177.5 | 19.8% | -1.00 | 9.25 | 6.80 | 11.70 | — |
| — | — | 0.02 | — | +0.00 | 20.7% | 179 | 20.7% | -1.00 | 10.70 | 8.25 | 13.15 | — |
| — | — | 0.02 | — | +0.00 | 21.4% | 180 | — | — | 12.03 | 9.60 | 14.45 | — |
| — | — | 4.80 | — | +0.00 | 22.2% | 181 | 22.2% | -1.00 | 12.40 | 9.95 | 14.85 | — |
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.