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 | |
| — | 13.70 | 18.65 | 16.18 | — | — | 152 | 20.9% | -0.00 | — | — | 4.80 | — |
| — | 12.60 | 17.50 | 15.05 | — | — | 153 | — | — | — | — | 3.95 | — |
| — | 11.75 | 16.65 | 14.20 | +1.00 | 20.2% | 154 | 20.2% | -0.00 | — | — | 4.80 | — |
| — | 10.55 | 13.40 | 11.97 | +0.99 | 19.8% | 155 | 19.8% | -0.01 | 0.64 | 0.02 | 1.25 | — |
| — | 8.85 | 13.70 | 11.28 | +0.99 | 19.5% | 156 | 19.5% | -0.01 | — | — | 0.11 | — |
| — | 9.20 | 14.05 | 11.62 | — | — | 157 | — | — | — | — | 4.80 | — |
| — | 8.25 | 13.15 | 10.70 | — | — | 157.5 | — | — | — | — | 0.17 | — |
| — | 7.70 | 12.60 | 10.15 | — | — | 158 | — | — | — | — | 0.07 | — |
| — | 6.75 | 11.65 | 9.20 | — | — | 159 | — | — | — | — | 2.66 | — |
| — | 5.75 | 10.65 | 8.20 | — | — | 160 | — | — | 1.24 | 0.05 | 2.42 | — |
| — | 4.90 | 9.85 | 7.38 | — | — | 161 | — | — | — | — | 2.55 | — |
| — | 4.00 | 8.90 | 6.45 | — | — | 162 | — | — | — | — | 4.00 | — |
| — | 3.05 | 7.95 | 5.50 | — | — | 162.5 | — | — | — | — | 4.80 | — |
| — | 1.60 | 6.25 | 3.92 | — | — | 163 | 17.2% | -0.13 | 0.35 | 0.20 | 0.50 | — |
| — | 2.31 | 7.25 | 4.78 | +0.82 | 16.9% | 164 | 16.9% | -0.18 | — | — | 0.59 | — |
| — | 2.68 | 4.90 | 3.79 | +0.76 | 16.6% | 165 | 16.6% | -0.24 | — | — | 0.68 | — |
| — | 1.45 | 6.10 | 3.77 | +0.69 | 16.4% | 166 | 16.4% | -0.31 | — | — | 4.80 | — |
| — | 0.25 | 5.15 | 2.70 | +0.61 | 16.2% | 167 | 16.2% | -0.39 | — | — | 1.90 | — |
| — | 0.26 | 5.20 | 2.73 | +0.56 | 16.2% | 167.5 | 16.2% | -0.44 | — | — | 4.80 | — |
| — | 0.40 | 4.00 | 2.20 | +0.52 | 16.2% | 168 | 16.2% | -0.49 | — | — | 1.80 | — |
| — | — | 4.80 | — | +0.43 | 16.2% | 169 | 16.2% | -0.58 | 2.53 | 0.06 | 5.00 | — |
| — | 0.25 | 3.00 | 1.62 | +0.35 | 16.2% | 170 | 16.2% | -0.66 | 2.88 | 0.41 | 5.35 | — |
| — | — | 4.80 | — | +0.27 | 16.3% | 171 | 16.3% | -0.74 | 3.48 | 1.01 | 5.95 | — |
| — | — | 4.80 | — | — | — | 172 | — | — | 4.38 | 1.91 | 6.85 | — |
| — | — | 1.05 | — | +0.14 | 16.4% | 173 | — | — | 4.98 | 2.51 | 7.45 | — |
| — | — | 4.80 | — | +0.11 | 16.5% | 174 | — | — | 5.97 | 3.55 | 8.40 | — |
| — | — | 0.48 | — | +0.07 | 16.5% | 175 | 16.5% | -0.95 | 7.08 | 4.65 | 9.50 | — |
| — | — | 4.80 | — | +0.05 | 16.6% | 176 | 16.6% | -0.98 | 7.70 | 5.25 | 10.15 | — |
| — | — | 4.80 | — | +0.01 | 16.8% | 179 | 16.8% | -1.00 | 11.05 | 8.60 | 13.50 | — |
| — | — | 4.80 | — | — | — | 180 | 17.0% | -1.00 | 12.05 | 9.60 | 14.50 | — |
| — | — | 4.80 | — | +0.00 | 17.1% | 181 | 17.1% | -1.00 | 13.05 | 10.60 | 15.50 | — |
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.