Spot 167.37
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 15/08 00:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.95 | 18.95 | 16.45 | +1.00 | 20.2% | 151 | 20.2% | -0.00 | — | — | 0.81 | — |
| — | 13.20 | 18.20 | 15.70 | +1.00 | 19.8% | 152 | 19.8% | -0.00 | — | — | 0.36 | — |
| — | 11.80 | 16.75 | 14.28 | +1.00 | 19.4% | 153 | 19.4% | -0.00 | — | — | 4.80 | — |
| — | 10.90 | 15.80 | 13.35 | +1.00 | 19.0% | 154 | 19.0% | -0.00 | — | — | 2.63 | — |
| — | 10.25 | 14.90 | 12.57 | +1.00 | 18.7% | 155 | 18.7% | -0.00 | — | — | 1.25 | — |
| — | 9.00 | 13.90 | 11.45 | +1.00 | 18.3% | 156 | 18.3% | -0.00 | — | — | 0.11 | — |
| — | 8.20 | 13.10 | 10.65 | +1.00 | 18.0% | 157 | 18.0% | -0.00 | — | — | 0.02 | — |
| — | 7.35 | 12.25 | 9.80 | +0.99 | 17.8% | 157.5 | 17.8% | -0.01 | — | — | 0.11 | — |
| — | 7.10 | 12.00 | 9.55 | +0.99 | 17.7% | 158 | 17.7% | -0.01 | — | — | 0.28 | — |
| — | 6.35 | 11.25 | 8.80 | +0.99 | 17.3% | 159 | 17.3% | -0.01 | — | — | 4.80 | — |
| — | 4.70 | 8.00 | 6.35 | +0.98 | 17.0% | 160 | 17.0% | -0.02 | — | — | 0.09 | — |
| — | 4.00 | 8.90 | 6.45 | +0.96 | 16.6% | 161 | 16.6% | -0.04 | — | — | 0.10 | — |
| — | 3.40 | 8.30 | 5.85 | +0.94 | 16.1% | 162 | 16.1% | -0.06 | — | — | 0.12 | — |
| — | 2.81 | 7.75 | 5.28 | +0.93 | 15.8% | 162.5 | 15.8% | -0.07 | — | — | 4.80 | — |
| — | 2.56 | 7.50 | 5.03 | +0.91 | 15.5% | 163 | 15.5% | -0.09 | — | — | 0.28 | — |
| — | 1.21 | 6.15 | 3.68 | +0.87 | 14.9% | 164 | 14.9% | -0.13 | 0.15 | 0.01 | 0.30 | — |
| — | 1.95 | 4.10 | 3.02 | +0.82 | 14.3% | 165 | 14.3% | -0.19 | 0.32 | 0.13 | 0.50 | — |
| — | 0.31 | 5.25 | 2.78 | +0.74 | 13.9% | 166 | 13.9% | -0.26 | 0.50 | 0.05 | 0.95 | — |
| — | 0.80 | 2.50 | 1.65 | +0.65 | 13.6% | 167 | 13.6% | -0.35 | 0.67 | 0.05 | 1.29 | — |
| — | — | 2.00 | — | +0.61 | 13.5% | 167.5 | 13.5% | -0.39 | — | — | 4.80 | — |
| — | 0.44 | 1.02 | 0.73 | +0.56 | 13.5% | 168 | 13.5% | -0.44 | 2.67 | 0.35 | 5.00 | — |
| — | — | 4.80 | — | +0.46 | 13.5% | 169 | 13.5% | -0.54 | 2.83 | 0.36 | 5.30 | — |
| — | 0.28 | 0.82 | 0.55 | +0.36 | 13.7% | 170 | 13.7% | -0.65 | 4.08 | 1.61 | 6.55 | — |
| — | — | 4.30 | — | +0.28 | 14.0% | 171 | 14.0% | -0.73 | 4.08 | 1.61 | 6.55 | — |
| — | — | 0.66 | — | +0.21 | 14.3% | 172 | 14.3% | -0.81 | 4.93 | 2.46 | 7.40 | — |
| — | — | 0.10 | — | +0.15 | 14.6% | 173 | 14.6% | -0.87 | 5.70 | 3.25 | 8.15 | — |
| — | — | 4.80 | — | +0.10 | 14.9% | 174 | 14.9% | -0.92 | 6.85 | 4.40 | 9.30 | — |
| — | — | 0.25 | — | +0.07 | 15.2% | 175 | 15.2% | -0.96 | 7.70 | 5.25 | 10.15 | — |
| — | — | 4.80 | — | +0.04 | 15.4% | 176 | 15.4% | -0.98 | 8.90 | 6.45 | 11.35 | — |
| — | — | 4.80 | — | +0.01 | 16.0% | 179 | 16.0% | -1.00 | 11.47 | 9.05 | 13.90 | — |
| — | — | 2.48 | — | — | — | 180 | 16.2% | -1.00 | 12.80 | 10.35 | 15.25 | — |
| — | — | 0.37 | — | +0.00 | 16.4% | 181 | 16.4% | -1.00 | 13.55 | 11.10 | 16.00 | — |
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.