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 | |
| — | 13.55 | 18.45 | 16.00 | +0.97 | 18.8% | 153 | 18.8% | -0.03 | — | — | 4.80 | — |
| — | 12.55 | 17.45 | 15.00 | +0.96 | 18.7% | 154 | 18.7% | -0.04 | — | — | 4.80 | — |
| — | 12.00 | 16.45 | 14.22 | +0.95 | 18.5% | 155 | 18.5% | -0.05 | — | — | 4.80 | — |
| — | 11.00 | 15.50 | 13.25 | +0.94 | 18.3% | 156 | 18.3% | -0.06 | — | — | 4.80 | — |
| — | 10.00 | 14.80 | 12.40 | +0.93 | 18.1% | 157 | 18.1% | -0.07 | — | — | 4.80 | — |
| — | 9.65 | 14.50 | 12.07 | +0.92 | 18.1% | 157.5 | 18.1% | -0.08 | — | — | 1.20 | — |
| — | 9.25 | 14.00 | 11.62 | +0.91 | 18.0% | 158 | 18.0% | -0.09 | — | — | 4.80 | — |
| — | 8.00 | 12.90 | 10.45 | +0.89 | 17.8% | 159 | 17.8% | -0.11 | 0.70 | 0.04 | 1.37 | — |
| — | 7.00 | 11.90 | 9.45 | +0.87 | 17.7% | 160 | 17.7% | -0.14 | — | — | 4.80 | — |
| — | 6.50 | 10.70 | 8.60 | +0.84 | 17.5% | 161 | 17.5% | -0.16 | — | — | 4.80 | — |
| — | 5.50 | 9.80 | 7.65 | +0.81 | 17.4% | 162 | 17.4% | -0.19 | 2.50 | 0.05 | 4.95 | — |
| — | 5.00 | 9.65 | 7.33 | +0.79 | 17.3% | 162.5 | 17.3% | -0.21 | 2.50 | 0.05 | 4.95 | — |
| — | 4.75 | 9.50 | 7.12 | +0.78 | 17.3% | 163 | 17.3% | -0.23 | 1.36 | 0.63 | 2.09 | — |
| — | 4.00 | 8.55 | 6.28 | +0.74 | 17.1% | 164 | 17.1% | -0.26 | — | — | 4.80 | — |
| — | 3.00 | 7.80 | 5.40 | +0.70 | 17.0% | 165 | 17.0% | -0.31 | 2.48 | 0.01 | 4.95 | — |
| — | 2.51 | 7.45 | 4.98 | +0.66 | 16.8% | 166 | 16.8% | -0.35 | 3.19 | 1.37 | 5.00 | — |
| — | 2.00 | 6.50 | 4.25 | +0.61 | 16.7% | 167 | 16.7% | -0.40 | 2.78 | 0.61 | 4.95 | — |
| — | 2.66 | 4.80 | 3.73 | +0.59 | 16.6% | 167.5 | 16.6% | -0.42 | 2.83 | 0.70 | 4.95 | — |
| — | 2.85 | 4.10 | 3.48 | +0.56 | 16.5% | 168 | 16.5% | -0.45 | 3.02 | 2.09 | 3.95 | — |
| — | 1.53 | 5.20 | 3.37 | +0.51 | 16.4% | 169 | 16.4% | -0.50 | 3.43 | 1.36 | 5.50 | — |
| — | 1.60 | 5.00 | 3.30 | +0.46 | 16.3% | 170 | 16.3% | -0.55 | 4.12 | 2.25 | 6.00 | — |
| — | 0.30 | 4.45 | 2.38 | +0.41 | 16.1% | 171 | 16.1% | -0.60 | 4.80 | 3.10 | 6.50 | — |
| — | 0.01 | 4.95 | 2.48 | +0.36 | 15.9% | 172 | 15.9% | -0.66 | 5.30 | 3.10 | 7.50 | — |
| — | — | 3.25 | — | +0.34 | 15.9% | 172.5 | 15.9% | -0.68 | 5.47 | 3.45 | 7.50 | — |
| — | — | 4.80 | — | +0.31 | 15.8% | 173 | 15.8% | -0.71 | 5.95 | 3.90 | 8.00 | — |
| — | 0.15 | 4.95 | 2.55 | +0.27 | 15.6% | 174 | 15.6% | -0.76 | 6.40 | 4.30 | 8.50 | — |
| — | 0.23 | 1.62 | 0.93 | +0.22 | 15.4% | 175 | 15.4% | -0.81 | 7.83 | 6.15 | 9.50 | — |
| — | — | 4.80 | — | +0.18 | 15.3% | 176 | 15.3% | -0.85 | 8.70 | 6.90 | 10.50 | — |
| — | — | 4.80 | — | +0.15 | 15.1% | 177 | 15.1% | -0.89 | 8.72 | 6.45 | 11.00 | — |
| — | — | 4.80 | — | +0.13 | 15.0% | 177.5 | 15.0% | -0.91 | 9.12 | 6.75 | 11.50 | — |
| — | — | 4.80 | — | +0.11 | 14.9% | 178 | 14.9% | -0.93 | 9.78 | 7.55 | 12.00 | — |
| — | — | 4.80 | — | +0.09 | 14.7% | 179 | 14.7% | -0.97 | 10.50 | 8.05 | 12.95 | — |
| — | — | 4.80 | — | +0.06 | 14.5% | 180 | 14.5% | -1.00 | 11.57 | 9.15 | 14.00 | — |
| — | — | 4.80 | — | +0.05 | 14.3% | 181 | 14.3% | -1.00 | 12.32 | 10.45 | 14.20 | — |
| — | — | — | — | — | — | 182 | — | — | — | — | — | — |
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.