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 | |
| — | 15.90 | 18.95 | 17.43 | +0.98 | 18.7% | 152 | 18.7% | -0.02 | — | — | 0.28 | — |
| — | 15.00 | 17.80 | 16.40 | +0.97 | 18.5% | 153 | 18.5% | -0.03 | — | — | 0.30 | — |
| — | 14.00 | 16.65 | 15.32 | +0.96 | 18.2% | 154 | 18.2% | -0.04 | — | — | 0.33 | — |
| — | 13.25 | 15.05 | 14.15 | +0.95 | 18.0% | 155 | 18.0% | -0.05 | — | — | 0.36 | — |
| — | 12.25 | 14.35 | 13.30 | +0.94 | 17.8% | 156 | 17.8% | -0.06 | 0.23 | 0.08 | 0.39 | — |
| — | 11.00 | 13.70 | 12.35 | +0.93 | 17.6% | 157 | 17.6% | -0.07 | — | — | 0.54 | — |
| — | 10.90 | 12.90 | 11.90 | +0.92 | 17.5% | 157.5 | 17.5% | -0.08 | 0.32 | 0.14 | 0.49 | — |
| — | 10.05 | 12.75 | 11.40 | +0.91 | 17.4% | 158 | 17.4% | -0.09 | 2.48 | 0.01 | 4.95 | — |
| — | 9.10 | 11.85 | 10.47 | +0.89 | 17.2% | 159 | 17.2% | -0.11 | 0.60 | 0.02 | 1.18 | — |
| — | 8.30 | 10.90 | 9.60 | +0.87 | 17.0% | 160 | 17.0% | -0.14 | 0.32 | 0.10 | 0.54 | — |
| — | 7.60 | 9.60 | 8.60 | — | — | 161 | — | — | 0.71 | 0.40 | 1.02 | — |
| — | 7.00 | 8.85 | 7.92 | +0.81 | 16.7% | 162 | 16.7% | -0.19 | 0.85 | 0.44 | 1.27 | — |
| — | 6.70 | 8.45 | 7.58 | +0.79 | 16.7% | 162.5 | 16.7% | -0.21 | 0.97 | 0.54 | 1.41 | — |
| — | 6.30 | 8.05 | 7.17 | +0.78 | 16.6% | 163 | 16.6% | -0.23 | 1.07 | 0.70 | 1.45 | — |
| — | 4.90 | 7.50 | 6.20 | +0.74 | 16.5% | 164 | 16.5% | -0.26 | 1.17 | 0.85 | 1.49 | — |
| — | 4.95 | 6.40 | 5.67 | +0.70 | 16.4% | 165 | 16.4% | -0.31 | 1.35 | 1.11 | 1.60 | — |
| — | 3.85 | 6.15 | 5.00 | +0.66 | 16.3% | 166 | 16.3% | -0.35 | 1.73 | 1.37 | 2.09 | — |
| — | 3.50 | 4.45 | 3.98 | +0.61 | 16.3% | 167 | 16.3% | -0.40 | 3.21 | 1.46 | 4.95 | — |
| — | 3.25 | 4.40 | 3.83 | +0.59 | 16.2% | 167.5 | 16.2% | -0.42 | 2.23 | 1.79 | 2.68 | — |
| — | 2.65 | 4.70 | 3.67 | +0.56 | 16.2% | 168 | 16.2% | -0.45 | 2.48 | 2.06 | 2.90 | — |
| — | 1.82 | 3.20 | 2.51 | +0.51 | 16.2% | 169 | 16.2% | -0.50 | 3.36 | 1.97 | 4.75 | — |
| — | 1.65 | 2.72 | 2.19 | +0.46 | 16.2% | 170 | 16.2% | -0.55 | 3.42 | 3.10 | 3.75 | — |
| — | 1.58 | 2.42 | 2.00 | +0.41 | 16.1% | 171 | 16.1% | -0.60 | 3.92 | 3.50 | 4.35 | — |
| — | 0.63 | 2.72 | 1.68 | +0.36 | 16.2% | 172 | 16.2% | -0.66 | 4.22 | 3.10 | 5.35 | — |
| — | 0.90 | 2.12 | 1.51 | +0.34 | 16.2% | 172.5 | 16.2% | -0.68 | 5.00 | 3.75 | 6.25 | — |
| — | 1.01 | 1.89 | 1.45 | +0.31 | 16.2% | 173 | 16.2% | -0.71 | 5.22 | 3.85 | 6.60 | — |
| — | 0.75 | 1.23 | 0.99 | +0.27 | 16.2% | 174 | 16.2% | -0.76 | 6.17 | 5.30 | 7.05 | — |
| — | 0.48 | 1.28 | 0.88 | +0.22 | 16.3% | 175 | 16.3% | -0.81 | 6.92 | 6.00 | 7.85 | — |
| — | 0.28 | 0.86 | 0.57 | +0.18 | 16.3% | 176 | 16.3% | -0.85 | 7.60 | 6.70 | 8.50 | — |
| — | 0.13 | 0.97 | 0.55 | +0.15 | 16.4% | 177 | 16.4% | -0.89 | 8.60 | 7.25 | 9.95 | — |
| — | — | 1.49 | — | +0.13 | 16.5% | 177.5 | 16.5% | -0.91 | 8.68 | 7.10 | 10.25 | — |
| — | 0.01 | 1.01 | 0.51 | +0.11 | 16.5% | 178 | 16.5% | -0.93 | 9.45 | 8.25 | 10.65 | — |
| — | — | 0.68 | — | +0.09 | 16.6% | 179 | 16.6% | -0.97 | 10.68 | 8.35 | 13.00 | — |
| — | — | 0.95 | — | +0.06 | 16.7% | 180 | 16.7% | -1.00 | 11.78 | 9.95 | 13.60 | — |
| — | — | 0.67 | — | +0.05 | 16.9% | 181 | 16.9% | -1.00 | 12.53 | 11.15 | 13.90 | — |
| — | — | — | — | — | — | 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.