Spot 167.16
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 00:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.50 | 18.95 | 16.73 | +0.98 | 18.2% | 151 | 18.2% | -0.02 | — | — | 4.70 | — |
| — | 13.50 | 18.45 | 15.97 | +0.97 | 17.9% | 152 | 17.9% | -0.03 | — | — | 0.45 | — |
| — | 13.20 | 16.25 | 14.72 | +0.97 | 17.6% | 153 | 17.6% | -0.04 | — | — | 0.64 | — |
| — | 11.55 | 16.45 | 14.00 | +0.96 | 17.3% | 154 | 17.3% | -0.04 | 0.97 | 0.10 | 1.85 | — |
| — | 10.60 | 15.50 | 13.05 | +0.95 | 17.0% | 155 | 17.0% | -0.05 | — | — | 0.66 | — |
| — | 9.75 | 14.50 | 12.12 | +0.93 | 16.8% | 156 | 16.8% | -0.07 | 0.17 | 0.05 | 0.30 | — |
| — | 8.50 | 13.25 | 10.88 | +0.92 | 16.5% | 157 | 16.5% | -0.08 | — | — | 0.64 | — |
| — | 8.90 | 12.10 | 10.50 | +0.90 | 16.3% | 158 | 16.3% | -0.10 | 0.56 | 0.30 | 0.81 | — |
| — | 7.20 | 12.00 | 9.60 | +0.87 | 16.1% | 159 | 16.1% | -0.13 | 1.67 | 0.08 | 3.25 | — |
| — | 6.85 | 11.00 | 8.93 | +0.85 | 15.9% | 160 | — | — | 0.68 | 0.36 | 1.00 | — |
| — | 5.55 | 9.35 | 7.45 | — | — | 161 | — | — | 0.96 | 0.50 | 1.43 | — |
| — | 5.65 | 7.85 | 6.75 | — | — | 162 | — | — | 0.83 | 0.58 | 1.09 | — |
| — | 4.25 | 8.50 | 6.38 | +0.74 | 15.4% | 163 | 15.4% | -0.26 | 2.77 | 0.68 | 4.85 | — |
| — | 3.20 | 7.50 | 5.35 | +0.70 | 15.3% | 164 | 15.3% | -0.31 | 1.13 | 0.18 | 2.08 | — |
| — | 2.48 | 7.00 | 4.74 | +0.65 | 15.1% | 165 | 15.1% | -0.36 | 2.06 | 1.13 | 2.98 | — |
| — | 2.06 | 5.25 | 3.65 | +0.60 | 15.0% | 166 | 15.0% | -0.41 | 3.46 | 2.01 | 4.90 | — |
| — | 2.69 | 6.00 | 4.34 | +0.55 | 14.9% | 167 | 14.9% | -0.47 | 3.27 | 1.70 | 4.85 | — |
| — | 1.87 | 5.50 | 3.69 | +0.49 | 14.9% | 168 | 14.9% | -0.52 | 3.15 | 0.81 | 5.50 | — |
| — | 1.06 | 2.64 | 1.85 | +0.44 | 14.8% | 169 | 14.8% | -0.58 | 4.44 | 2.88 | 6.00 | — |
| — | 1.73 | 2.00 | 1.86 | +0.38 | 14.8% | 170 | 14.8% | -0.64 | 3.98 | 2.65 | 5.30 | — |
| — | 1.06 | 2.22 | 1.64 | +0.33 | 14.7% | 171 | 14.7% | -0.69 | 5.03 | 2.56 | 7.50 | — |
| — | 0.21 | 0.90 | 0.56 | +0.17 | 14.7% | 175 | 14.7% | -0.87 | 8.22 | 5.95 | 10.50 | — |
| — | 0.15 | 0.32 | 0.23 | +0.06 | 15.1% | 180 | 15.1% | -1.00 | 12.88 | 10.50 | 15.25 | — |
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.