Spot 168.36
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 23:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.55 | 17.50 | 16.52 | — | — | 152 | — | — | — | — | 0.02 | — |
| — | 14.75 | 17.00 | 15.88 | — | — | 152.5 | — | — | — | — | 0.02 | — |
| — | 14.75 | 16.65 | 15.70 | — | — | 153 | — | — | — | — | 0.02 | — |
| — | 13.60 | 15.70 | 14.65 | — | — | 154 | — | — | — | — | 0.02 | — |
| — | 12.75 | 14.90 | 13.82 | — | — | 155 | — | — | — | — | 0.02 | — |
| — | 11.70 | 13.70 | 12.70 | — | — | 156 | — | — | — | — | 0.02 | — |
| — | 10.65 | 13.25 | 11.95 | — | — | 157 | — | — | — | — | 0.02 | — |
| — | 10.25 | 12.20 | 11.22 | — | — | 157.5 | — | — | — | — | 0.02 | — |
| — | 9.75 | 11.85 | 10.80 | — | — | 158 | — | — | — | — | 0.02 | — |
| — | 8.70 | 10.65 | 9.68 | — | — | 159 | — | — | — | — | 0.01 | — |
| — | 7.80 | 8.95 | 8.38 | — | — | 160 | — | — | — | — | 0.02 | — |
| — | 6.75 | 8.70 | 7.72 | — | — | 161 | — | — | — | — | 0.02 | — |
| — | 5.40 | 7.55 | 6.47 | — | — | 162 | — | — | — | — | 0.02 | — |
| — | 4.75 | 7.10 | 5.92 | — | — | 162.5 | — | — | — | — | 0.02 | — |
| — | 4.15 | 7.25 | 5.70 | — | — | 163 | — | — | — | — | 0.02 | — |
| — | 3.35 | 6.25 | 4.80 | — | — | 164 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 2.81 | 4.50 | 3.65 | — | — | 165 | — | — | — | — | 0.06 | — |
| — | 1.77 | 3.75 | 2.76 | — | — | 166 | — | — | 0.12 | 0.02 | 0.21 | — |
| — | 0.93 | 2.28 | 1.60 | — | — | 167 | — | — | 0.28 | 0.01 | 0.56 | — |
| — | 0.70 | 1.89 | 1.29 | — | — | 167.5 | — | — | 0.39 | 0.10 | 0.67 | — |
| — | 0.43 | 1.29 | 0.86 | — | — | 168 | — | — | 0.63 | 0.20 | 1.06 | — |
| — | 0.08 | 0.73 | 0.41 | — | — | 169 | — | — | — | — | 2.49 | — |
| — | — | 0.51 | — | — | — | 170 | — | — | 1.83 | 1.23 | 2.44 | — |
| — | — | 0.11 | — | — | — | 171 | — | — | 2.46 | 1.66 | 3.25 | — |
| — | — | 0.27 | — | — | — | 172 | — | — | 3.59 | 2.28 | 4.90 | — |
| — | — | 0.04 | — | — | — | 172.5 | — | — | 4.20 | 2.35 | 6.05 | — |
| — | — | 0.21 | — | +0.03 | 19.3% | 173 | 19.3% | -0.98 | 4.65 | 2.85 | 6.45 | — |
| — | — | 0.18 | — | +0.01 | 19.6% | 174 | 19.6% | -1.00 | 5.33 | 4.35 | 6.30 | — |
| — | — | 0.02 | — | +0.00 | 19.8% | 175 | 19.8% | -1.00 | 6.38 | 5.50 | 7.25 | — |
| — | — | 0.17 | — | +0.00 | 20.2% | 176 | 20.2% | -1.00 | 7.38 | 6.45 | 8.30 | — |
| — | — | 0.02 | — | +0.00 | 20.8% | 177.5 | 20.8% | -1.00 | 9.15 | 7.35 | 10.95 | — |
| — | — | 1.96 | — | +0.00 | 21.5% | 179 | 21.5% | -1.00 | 10.50 | 8.85 | 12.15 | — |
| — | — | 0.02 | — | +0.00 | 22.1% | 180 | 22.1% | -1.00 | 11.35 | 10.25 | 12.45 | — |
| — | — | 1.92 | — | +0.00 | 22.7% | 181 | 22.7% | -1.00 | 12.38 | 10.85 | 13.90 | — |
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.