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 | |
| — | 14.30 | 19.30 | 16.80 | — | — | 151 | 19.7% | -0.00 | — | — | 4.80 | — |
| — | 13.50 | 18.45 | 15.97 | +1.00 | 19.3% | 152 | 19.3% | -0.00 | — | — | 2.33 | — |
| — | 12.80 | 17.80 | 15.30 | +1.00 | 19.2% | 152.5 | 19.2% | -0.00 | — | — | 2.74 | — |
| — | 12.30 | 17.30 | 14.80 | +1.00 | 19.0% | 153 | 19.0% | -0.00 | — | — | 2.93 | — |
| — | 11.30 | 16.20 | 13.75 | +0.99 | 18.6% | 154 | 18.6% | -0.01 | — | — | 2.94 | — |
| — | 10.40 | 15.30 | 12.85 | +0.99 | 18.2% | 155 | 18.2% | -0.01 | — | — | 2.43 | — |
| — | 9.30 | 14.20 | 11.75 | +0.99 | 17.9% | 156 | 17.9% | -0.01 | — | — | 1.15 | — |
| — | 8.40 | 13.30 | 10.85 | +0.98 | 17.6% | 157 | 17.6% | -0.02 | — | — | 2.50 | — |
| — | 7.70 | 12.60 | 10.15 | +0.98 | 17.4% | 157.5 | 17.4% | -0.02 | — | — | 4.80 | — |
| — | 7.25 | 12.15 | 9.70 | +0.97 | 17.3% | 158 | 17.3% | -0.03 | — | — | 4.80 | — |
| — | 6.30 | 11.20 | 8.75 | +0.96 | 17.0% | 159 | 17.0% | -0.04 | — | — | 2.55 | — |
| — | 5.60 | 10.50 | 8.05 | +0.95 | 16.7% | 160 | 16.7% | -0.05 | — | — | 0.30 | — |
| — | 4.60 | 9.50 | 7.05 | +0.92 | 16.4% | 161 | 16.4% | -0.08 | — | — | 2.52 | — |
| — | 3.85 | 8.75 | 6.30 | +0.90 | 16.2% | 162 | 16.2% | -0.10 | 0.26 | 0.02 | 0.50 | — |
| — | 3.35 | 8.25 | 5.80 | +0.88 | 16.1% | 162.5 | 16.1% | -0.12 | — | — | 4.80 | — |
| — | 2.81 | 7.75 | 5.28 | +0.86 | 16.0% | 163 | 16.0% | -0.14 | — | — | 4.80 | — |
| — | 3.85 | 4.60 | 4.22 | +0.82 | 15.8% | 164 | 15.8% | -0.18 | — | — | 4.80 | — |
| — | 2.61 | 7.25 | 4.93 | +0.76 | 15.6% | 165 | 15.6% | -0.24 | — | — | 1.50 | — |
| — | 0.76 | 5.70 | 3.23 | +0.70 | 15.5% | 166 | 15.5% | -0.30 | — | — | 4.80 | — |
| — | 0.25 | 5.20 | 2.73 | +0.63 | 15.4% | 167 | 15.4% | -0.37 | 1.71 | 1.45 | 1.96 | — |
| — | 0.46 | 4.95 | 2.71 | +0.60 | 15.4% | 167.5 | 15.4% | -0.41 | — | — | 4.80 | — |
| — | 1.00 | 4.95 | 2.98 | +0.56 | 15.4% | 168 | 15.4% | -0.45 | 2.58 | 0.11 | 5.05 | — |
| — | 0.85 | 1.65 | 1.25 | +0.48 | 15.4% | 169 | 15.4% | -0.52 | 2.63 | 0.16 | 5.10 | — |
| — | — | 4.80 | — | +0.41 | 15.5% | 170 | — | — | 3.93 | 1.46 | 6.40 | — |
| — | 0.01 | 0.81 | 0.41 | +0.34 | 15.6% | 171 | 15.6% | -0.67 | 4.58 | 2.11 | 7.05 | — |
| — | — | 4.25 | — | +0.28 | 15.8% | 172 | 15.8% | -0.73 | 5.33 | 2.86 | 7.80 | — |
| — | — | 3.75 | — | +0.25 | 16.0% | 172.5 | 16.0% | -0.76 | 5.65 | 3.20 | 8.10 | — |
| — | 0.25 | 0.50 | 0.38 | — | — | 173 | 16.1% | -0.79 | 6.25 | 3.80 | 8.70 | — |
| — | — | 3.50 | — | +0.18 | 16.5% | 174 | — | — | 7.30 | 4.85 | 9.75 | — |
| — | — | 2.81 | — | +0.15 | 16.9% | 175 | — | — | 7.65 | 5.20 | 10.10 | — |
| — | — | 4.80 | — | — | — | 176 | — | — | 8.55 | 6.10 | 11.00 | — |
| — | — | 2.97 | — | +0.09 | 17.9% | 177 | — | — | 9.78 | 7.35 | 12.20 | — |
| — | — | 2.95 | — | +0.08 | 18.6% | 178 | — | — | 10.80 | 8.35 | 13.25 | — |
| — | — | 2.74 | — | — | — | 179 | 19.3% | -0.96 | 11.60 | 9.15 | 14.05 | — |
| — | — | 2.22 | — | +0.05 | 20.0% | 180 | — | — | 12.75 | 10.30 | 15.20 | — |
| — | — | 2.93 | — | — | — | 181 | 20.9% | -0.98 | 14.03 | 12.20 | 15.85 | — |
| — | — | 4.80 | — | +0.04 | 21.8% | 182 | 21.8% | -0.99 | 14.45 | 12.00 | 16.90 | — |
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.