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 | |
| — | 15.50 | 18.35 | 16.93 | +1.00 | 20.1% | 152 | 20.1% | -0.00 | — | — | 0.28 | — |
| — | 14.25 | 16.10 | 15.18 | +1.00 | 19.8% | 153 | 19.8% | -0.00 | — | — | 0.26 | — |
| — | 13.80 | 15.85 | 14.82 | +1.00 | 19.5% | 154 | 19.5% | -0.00 | — | — | 0.09 | — |
| — | 12.95 | 14.30 | 13.62 | +1.00 | 19.2% | 155 | 19.2% | -0.00 | — | — | 0.38 | — |
| — | 11.90 | 13.90 | 12.90 | +1.00 | 18.9% | 156 | 18.9% | -0.00 | — | — | 0.11 | — |
| — | 10.70 | 12.90 | 11.80 | +0.99 | 18.6% | 157 | 18.6% | -0.01 | — | — | 0.05 | — |
| — | 10.35 | 12.60 | 11.47 | +0.99 | 18.5% | 157.5 | 18.5% | -0.01 | — | — | 0.12 | — |
| — | 8.80 | 11.65 | 10.22 | +0.99 | 18.3% | 158 | 18.3% | -0.01 | — | — | 0.13 | — |
| — | 8.85 | 10.20 | 9.53 | +0.98 | 18.1% | 159 | 18.1% | -0.02 | — | — | 0.15 | — |
| — | 7.70 | 8.85 | 8.28 | +0.97 | 17.9% | 160 | 17.9% | -0.03 | — | — | 0.12 | — |
| — | 6.40 | 8.35 | 7.38 | +0.95 | 17.6% | 161 | 17.6% | -0.05 | — | — | 0.25 | — |
| — | 6.05 | 7.35 | 6.70 | +0.93 | 17.4% | 162 | 17.4% | -0.07 | — | — | 0.38 | — |
| — | 5.55 | 7.25 | 6.40 | +0.92 | 17.3% | 162.5 | 17.3% | -0.09 | — | — | 0.69 | — |
| — | 4.80 | 6.20 | 5.50 | +0.90 | 17.2% | 163 | 17.2% | -0.10 | — | — | 0.50 | — |
| — | 3.95 | 6.20 | 5.08 | +0.86 | 17.1% | 164 | 17.1% | -0.14 | 0.36 | 0.04 | 0.68 | — |
| — | 3.50 | 4.55 | 4.03 | +0.80 | 16.9% | 165 | 16.9% | -0.20 | 0.42 | 0.19 | 0.65 | — |
| — | 2.59 | 4.55 | 3.57 | — | — | 166 | — | — | 0.82 | 0.01 | 1.64 | — |
| — | 1.71 | 2.95 | 2.33 | — | — | 167 | — | — | 0.92 | 0.63 | 1.20 | — |
| — | 0.87 | 2.98 | 1.93 | +0.61 | 16.5% | 167.5 | 16.5% | -0.39 | 1.10 | 0.03 | 2.17 | — |
| — | 1.07 | 2.24 | 1.66 | +0.57 | 16.5% | 168 | 16.5% | -0.44 | 1.05 | 0.41 | 1.70 | — |
| — | 0.72 | 1.96 | 1.34 | — | — | 169 | — | — | 1.97 | 1.02 | 2.92 | — |
| — | 0.41 | 1.34 | 0.88 | — | — | 170 | — | — | 2.38 | 1.79 | 2.98 | — |
| — | 0.18 | 1.01 | 0.59 | +0.30 | 16.4% | 171 | 16.4% | -0.71 | 3.08 | 2.55 | 3.60 | — |
| — | 0.04 | 0.50 | 0.27 | — | — | 172 | — | — | 3.75 | 2.45 | 5.05 | — |
| — | — | 0.60 | — | — | — | 173 | — | — | 4.47 | 3.60 | 5.35 | — |
| — | — | 0.67 | — | — | — | 174 | — | — | 5.08 | 3.85 | 6.30 | — |
| — | 0.05 | 0.17 | 0.11 | — | — | 175 | — | — | 6.38 | 5.45 | 7.30 | — |
| — | — | 0.53 | — | — | — | 176 | — | — | 7.40 | 5.85 | 8.95 | — |
| — | — | 0.21 | — | +0.01 | 16.9% | 179 | — | — | 10.35 | 9.30 | 11.40 | — |
| — | — | 0.20 | — | +0.01 | 17.0% | 180 | 17.0% | -1.00 | 11.70 | 11.10 | 12.30 | — |
| — | — | 0.19 | — | +0.00 | 17.2% | 181 | 17.2% | -1.00 | 12.30 | 11.30 | 13.30 | — |
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.