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 | |
| — | 13.00 | 17.80 | 15.40 | +1.00 | 20.0% | 153 | 20.0% | -0.00 | — | — | 0.24 | — |
| — | 12.00 | 16.70 | 14.35 | +1.00 | 19.7% | 154 | 19.7% | -0.00 | — | — | 3.90 | — |
| — | 11.80 | 16.00 | 13.90 | +1.00 | 19.4% | 155 | 19.4% | -0.00 | — | — | 1.25 | — |
| — | 11.45 | 13.35 | 12.40 | +1.00 | 19.1% | 156 | 19.1% | -0.00 | — | — | 0.11 | — |
| — | 9.00 | 13.80 | 11.40 | +0.99 | 18.7% | 157 | 18.7% | -0.01 | — | — | 4.80 | — |
| — | 8.50 | 13.15 | 10.82 | +0.99 | 18.6% | 157.5 | 18.6% | -0.01 | — | — | 4.80 | — |
| — | 8.30 | 13.00 | 10.65 | — | — | 158 | — | — | — | — | 0.52 | — |
| — | 7.35 | 11.85 | 9.60 | +0.98 | 18.1% | 159 | — | — | — | — | 4.80 | — |
| — | 8.15 | 9.40 | 8.78 | — | — | 160 | 17.8% | -0.03 | 0.10 | 0.05 | 0.16 | — |
| — | 5.50 | 9.80 | 7.65 | +0.95 | 17.5% | 161 | 17.5% | -0.05 | — | — | 4.80 | — |
| — | 4.85 | 9.50 | 7.17 | +0.93 | 17.2% | 162 | 17.2% | -0.07 | 0.23 | 0.08 | 0.38 | — |
| — | 4.00 | 8.50 | 6.25 | +0.92 | 17.1% | 162.5 | 17.1% | -0.09 | — | — | 0.85 | — |
| — | 3.85 | 8.50 | 6.17 | +0.90 | 17.0% | 163 | 17.0% | -0.10 | — | — | 4.80 | — |
| — | 4.00 | 6.00 | 5.00 | +0.86 | 16.8% | 164 | 16.8% | -0.14 | — | — | 4.80 | — |
| — | 4.00 | 4.50 | 4.25 | +0.80 | 16.6% | 165 | 16.6% | -0.20 | — | — | 0.48 | — |
| — | 1.47 | 5.25 | 3.36 | +0.74 | 16.4% | 166 | 16.4% | -0.27 | 0.69 | 0.32 | 1.05 | — |
| — | 2.31 | 4.00 | 3.15 | +0.66 | 16.3% | 167 | 16.3% | -0.35 | 1.19 | 0.80 | 1.57 | — |
| — | 0.41 | 5.00 | 2.71 | +0.61 | 16.2% | 167.5 | 16.2% | -0.39 | 1.10 | 0.63 | 1.58 | — |
| — | 1.38 | 2.43 | 1.91 | +0.57 | 16.2% | 168 | 16.2% | -0.44 | 2.98 | 1.00 | 4.95 | — |
| — | 0.17 | 4.95 | 2.56 | +0.47 | 16.2% | 169 | 16.2% | -0.53 | 1.75 | 1.25 | 2.24 | — |
| — | 0.25 | 1.70 | 0.97 | +0.38 | 16.2% | 170 | 16.2% | -0.63 | 2.55 | 1.15 | 3.95 | — |
| — | 0.10 | 5.00 | 2.55 | +0.30 | 16.3% | 171 | 16.3% | -0.71 | 3.18 | 0.86 | 5.50 | — |
| — | — | 2.60 | — | +0.22 | 16.4% | 172 | 16.4% | -0.79 | 4.13 | 1.76 | 6.50 | — |
| — | — | 4.80 | — | +0.16 | 16.4% | 173 | 16.4% | -0.85 | 4.86 | 2.71 | 7.00 | — |
| — | — | 0.67 | — | +0.11 | 16.5% | 174 | 16.5% | -0.90 | 5.75 | 3.50 | 8.00 | — |
| — | 0.05 | 0.25 | 0.15 | +0.08 | 16.5% | 175 | 16.5% | -0.94 | 6.55 | 4.10 | 9.00 | — |
| — | — | 4.80 | — | +0.05 | 16.6% | 176 | 16.6% | -0.97 | 7.65 | 5.50 | 9.80 | — |
| — | — | 4.80 | — | +0.01 | 16.9% | 179 | 16.9% | -1.00 | 10.68 | 8.35 | 13.00 | — |
| — | — | 3.90 | — | +0.01 | 17.0% | 180 | 17.0% | -1.00 | 11.72 | 9.45 | 14.00 | — |
| — | — | 0.88 | — | +0.00 | 17.2% | 181 | 17.2% | -1.00 | 12.80 | 10.60 | 15.00 | — |
| — | — | 4.80 | — | +0.00 | 18.0% | 185 | 18.0% | -1.00 | 16.95 | 14.90 | 19.00 | — |
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.