Spot 168.45
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 14:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.50 | 18.30 | 15.90 | +1.00 | 23.0% | 152.5 | 23.0% | +0.00 | — | — | 0.02 | — |
| — | 13.00 | 17.80 | 15.40 | +1.00 | 22.7% | 153 | 22.7% | +0.00 | — | — | 0.02 | — |
| — | 12.00 | 16.85 | 14.43 | +1.00 | 22.2% | 154 | 22.2% | +0.00 | — | — | 0.02 | — |
| — | 11.00 | 15.35 | 13.18 | +1.00 | 21.6% | 155 | 21.6% | +0.00 | — | — | 0.02 | — |
| — | 10.00 | 14.80 | 12.40 | +1.00 | 21.1% | 156 | 21.1% | +0.00 | — | — | 0.02 | — |
| — | 9.00 | 13.75 | 11.38 | +1.00 | 20.6% | 157 | 20.6% | -0.00 | — | — | 0.02 | — |
| — | 8.50 | 12.90 | 10.70 | +1.00 | 20.4% | 157.5 | 20.4% | -0.00 | — | — | 0.02 | — |
| — | 9.15 | 11.30 | 10.22 | +1.00 | 20.1% | 158 | 20.1% | -0.00 | — | — | 0.02 | — |
| — | 8.35 | 10.70 | 9.53 | +1.00 | 19.7% | 159 | 19.7% | -0.00 | — | — | 0.01 | — |
| — | 6.60 | 11.00 | 8.80 | +1.00 | 19.3% | 160 | 19.3% | -0.00 | — | — | 0.04 | — |
| — | 6.35 | 8.85 | 7.60 | +1.00 | 18.9% | 161 | 18.9% | -0.00 | — | — | 4.80 | — |
| — | 5.15 | 8.95 | 7.05 | +1.00 | 18.6% | 162 | 18.6% | -0.00 | — | — | 0.05 | — |
| — | 3.50 | 6.25 | 4.88 | +1.00 | 18.4% | 162.5 | 18.4% | -0.00 | — | — | 4.80 | — |
| — | 3.00 | 7.75 | 5.38 | +0.99 | 18.3% | 163 | 18.3% | -0.01 | — | — | 0.02 | — |
| — | 2.11 | 7.00 | 4.55 | +0.98 | 18.1% | 164 | 18.1% | -0.02 | 0.04 | 0.02 | 0.05 | — |
| — | 2.90 | 6.00 | 4.45 | +0.94 | 17.9% | 165 | 17.9% | -0.06 | — | — | 0.33 | — |
| — | 1.74 | 3.10 | 2.42 | +0.87 | 17.7% | 166 | 17.7% | -0.13 | — | — | 4.80 | — |
| — | 0.11 | 5.00 | 2.56 | +0.75 | 17.6% | 167 | 17.6% | -0.25 | — | — | 0.68 | — |
| — | 0.30 | 5.00 | 2.65 | +0.68 | 17.6% | 167.5 | 17.6% | -0.33 | 0.43 | 0.08 | 0.78 | — |
| — | 0.16 | 5.00 | 2.58 | +0.59 | 17.6% | 168 | 17.6% | -0.41 | 0.43 | 0.07 | 0.80 | — |
| — | 0.18 | 0.81 | 0.49 | +0.41 | 17.6% | 169 | 17.6% | -0.59 | — | — | 3.25 | — |
| — | — | 0.41 | — | +0.25 | 17.6% | 170 | 17.6% | -0.76 | 2.65 | 0.31 | 5.00 | — |
| — | — | 2.75 | — | +0.14 | 17.8% | 171 | 17.8% | -0.87 | 2.75 | 0.51 | 5.00 | — |
| — | — | 4.80 | — | +0.06 | 17.9% | 172 | 17.9% | -0.94 | 3.75 | 1.50 | 6.00 | — |
| — | — | 0.79 | — | +0.04 | 18.0% | 172.5 | 18.0% | -0.97 | 4.28 | 2.06 | 6.50 | — |
| — | — | 4.80 | — | +0.03 | 18.2% | 173 | 18.2% | -0.98 | 4.96 | 2.91 | 7.00 | — |
| — | — | 4.80 | — | +0.01 | 18.5% | 174 | 18.5% | -1.00 | 5.67 | 3.35 | 8.00 | — |
| — | — | 0.02 | — | +0.00 | 18.8% | 175 | 18.8% | -1.00 | 6.75 | 4.50 | 9.00 | — |
| — | — | 4.80 | — | +0.00 | 19.3% | 176 | 19.3% | -1.00 | 7.85 | 5.70 | 10.00 | — |
| — | — | 0.02 | — | +0.00 | 20.1% | 177.5 | 20.1% | -1.00 | 9.35 | 7.20 | 11.50 | — |
| — | — | 0.91 | — | +0.00 | 21.1% | 179 | 21.1% | -1.00 | 10.72 | 8.45 | 13.00 | — |
| — | — | 0.02 | — | +0.00 | 21.9% | 180 | 21.9% | -1.00 | 11.82 | 9.65 | 14.00 | — |
| — | — | 0.11 | — | +0.00 | 22.7% | 181 | 22.7% | -1.00 | 12.85 | 10.70 | 15.00 | — |
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.