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 | |
| — | 13.85 | 18.85 | 16.35 | +0.98 | 19.1% | 151 | 19.1% | -0.02 | — | — | 2.78 | — |
| — | 13.50 | 18.50 | 16.00 | +0.98 | 18.8% | 152 | 18.8% | -0.02 | — | — | 2.59 | — |
| — | 12.60 | 17.60 | 15.10 | +0.97 | 18.6% | 153 | 18.6% | -0.03 | — | — | 3.05 | — |
| — | 11.45 | 16.35 | 13.90 | +0.97 | 18.3% | 154 | 18.3% | -0.03 | — | — | 2.46 | — |
| — | 10.45 | 15.35 | 12.90 | +0.96 | 18.1% | 155 | 18.1% | -0.04 | — | — | 2.60 | — |
| — | 9.50 | 14.40 | 11.95 | +0.95 | 17.8% | 156 | 17.8% | -0.05 | — | — | 2.54 | — |
| — | 8.80 | 13.70 | 11.25 | +0.94 | 17.6% | 157 | 17.6% | -0.07 | — | — | 2.76 | — |
| — | 7.95 | 12.85 | 10.40 | +0.93 | 17.5% | 157.5 | 17.5% | -0.07 | — | — | 1.20 | — |
| — | 7.75 | 12.65 | 10.20 | +0.92 | 17.4% | 158 | 17.4% | -0.08 | — | — | 4.10 | — |
| — | 6.85 | 11.75 | 9.30 | +0.90 | 17.2% | 159 | 17.2% | -0.10 | — | — | 4.10 | — |
| — | 6.05 | 10.90 | 8.47 | +0.88 | 17.0% | 160 | 17.0% | -0.12 | — | — | 4.80 | — |
| — | 5.10 | 10.00 | 7.55 | +0.85 | 16.8% | 161 | 16.8% | -0.15 | — | — | 4.80 | — |
| — | 4.85 | 8.35 | 6.60 | +0.82 | 16.6% | 162 | 16.6% | -0.18 | — | — | 4.25 | — |
| — | 3.90 | 8.80 | 6.35 | +0.81 | 16.5% | 162.5 | 16.5% | -0.19 | 2.50 | 0.05 | 4.95 | — |
| — | 3.55 | 8.45 | 6.00 | +0.79 | 16.5% | 163 | 16.5% | -0.21 | — | — | 4.70 | — |
| — | 3.20 | 8.10 | 5.65 | +0.75 | 16.3% | 164 | 16.3% | -0.25 | — | — | 4.80 | — |
| — | 2.06 | 7.00 | 4.53 | +0.71 | 16.1% | 165 | 16.1% | -0.30 | — | — | 4.80 | — |
| — | 0.96 | 5.90 | 3.43 | +0.66 | 16.0% | 166 | 16.0% | -0.34 | 3.16 | 1.37 | 4.95 | — |
| — | 0.56 | 5.50 | 3.03 | +0.61 | 16.0% | 167 | 16.0% | -0.39 | 2.48 | 0.01 | 4.95 | — |
| — | 0.70 | 4.95 | 2.83 | +0.59 | 15.9% | 167.5 | 15.9% | -0.42 | 3.25 | 0.90 | 5.60 | — |
| — | 0.30 | 4.95 | 2.62 | +0.56 | 15.9% | 168 | 15.9% | -0.45 | 3.13 | 0.66 | 5.60 | — |
| — | 0.89 | 4.95 | 2.92 | +0.51 | 15.9% | 169 | 15.9% | -0.50 | 3.03 | 0.56 | 5.50 | — |
| — | 0.78 | 4.85 | 2.81 | +0.45 | 15.9% | 170 | 15.9% | -0.56 | 4.43 | 1.96 | 6.90 | — |
| — | — | 4.80 | — | +0.41 | 16.0% | 171 | 16.0% | -0.61 | 5.03 | 2.56 | 7.50 | — |
| — | 0.10 | 4.95 | 2.52 | +0.35 | 16.0% | 172 | 16.0% | -0.67 | 5.65 | 3.20 | 8.10 | — |
| — | — | 4.80 | — | +0.33 | 16.0% | 172.5 | 16.0% | -0.69 | 5.95 | 3.50 | 8.40 | — |
| — | — | 4.80 | — | +0.31 | 16.1% | 173 | 16.1% | -0.72 | 6.42 | 4.00 | 8.85 | — |
| — | — | 4.80 | — | +0.26 | 16.1% | 174 | 16.1% | -0.76 | 7.15 | 4.70 | 9.60 | — |
| — | — | 4.15 | — | +0.22 | 16.2% | 175 | 16.2% | -0.80 | 8.35 | 5.90 | 10.80 | — |
| — | — | 3.65 | — | +0.20 | 16.3% | 176 | 16.3% | -0.84 | 9.00 | 6.55 | 11.45 | — |
| — | — | 2.77 | — | +0.16 | 16.4% | 177 | 16.4% | -0.88 | 9.90 | 7.45 | 12.35 | — |
| — | — | 3.90 | — | +0.15 | 16.5% | 177.5 | 16.5% | -0.89 | 10.35 | 7.90 | 12.80 | — |
| — | — | 2.74 | — | — | — | 178 | 16.6% | -0.91 | 10.80 | 8.35 | 13.25 | — |
| — | — | 2.68 | — | +0.11 | 16.7% | 179 | 16.7% | -0.93 | 11.50 | 9.05 | 13.95 | — |
| — | — | 2.64 | — | +0.09 | 16.9% | 180 | 16.9% | -0.95 | 12.70 | 10.25 | 15.15 | — |
| — | — | 2.44 | — | +0.08 | 17.1% | 181 | 17.1% | -0.97 | 12.95 | 10.50 | 15.40 | — |
| — | — | 2.98 | — | +0.06 | 17.3% | 182 | 17.3% | -0.99 | 14.60 | 12.15 | 17.05 | — |
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.