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 | |
| — | 14.00 | 18.95 | 16.48 | +1.00 | 22.3% | 151 | 22.3% | -0.00 | — | — | 0.02 | — |
| — | 13.00 | 17.90 | 15.45 | +1.00 | 21.8% | 152 | 21.8% | -0.00 | — | — | 0.02 | — |
| — | 12.00 | 16.90 | 14.45 | +1.00 | 21.4% | 153 | 21.4% | -0.00 | — | — | 0.02 | — |
| — | 11.00 | 15.90 | 13.45 | +1.00 | 21.0% | 154 | 21.0% | -0.00 | — | — | 0.02 | — |
| — | 11.50 | 12.85 | 12.18 | +1.00 | 20.6% | 155 | 20.6% | -0.00 | — | — | 0.02 | — |
| — | 9.00 | 12.80 | 10.90 | +1.00 | 20.3% | 156 | 20.3% | -0.00 | — | — | 0.11 | — |
| — | 8.15 | 12.05 | 10.10 | +1.00 | 19.9% | 157 | 19.9% | -0.00 | — | — | 0.01 | — |
| — | 7.50 | 12.20 | 9.85 | +1.00 | 19.7% | 157.5 | 19.7% | -0.00 | — | — | 0.09 | — |
| — | 7.00 | 11.60 | 9.30 | +1.00 | 19.5% | 158 | 19.5% | -0.00 | — | — | 0.11 | — |
| — | 6.00 | 10.75 | 8.38 | +0.99 | 19.1% | 159 | 19.1% | -0.01 | — | — | 4.80 | — |
| — | 5.00 | 8.40 | 6.70 | +0.99 | 18.8% | 160 | 18.8% | -0.01 | — | — | 0.11 | — |
| — | 4.00 | 7.40 | 5.70 | +0.97 | 18.4% | 161 | 18.4% | -0.03 | — | — | 0.33 | — |
| — | 4.70 | 6.00 | 5.35 | +0.95 | 18.1% | 162 | 18.1% | -0.05 | — | — | 0.06 | — |
| — | 2.86 | 7.50 | 5.18 | +0.93 | 17.9% | 162.5 | 17.9% | -0.07 | — | — | 4.80 | — |
| — | 2.00 | 6.80 | 4.40 | +0.92 | 17.7% | 163 | 17.7% | -0.09 | — | — | 0.13 | — |
| — | 1.76 | 6.00 | 3.88 | +0.86 | 17.4% | 164 | 17.4% | -0.15 | — | — | 0.40 | — |
| — | 2.53 | 3.60 | 3.06 | +0.77 | 17.1% | 165 | 17.1% | -0.23 | 0.39 | 0.08 | 0.70 | — |
| — | 0.06 | 5.00 | 2.53 | +0.66 | 16.7% | 166 | 16.7% | -0.34 | 0.39 | 0.06 | 0.72 | — |
| — | 0.75 | 2.10 | 1.43 | +0.53 | 16.5% | 167 | 16.5% | -0.48 | 2.10 | 0.05 | 4.15 | — |
| — | 0.26 | 1.60 | 0.93 | +0.45 | 16.4% | 167.5 | 16.4% | -0.55 | 2.68 | 0.36 | 5.00 | — |
| — | 0.35 | 1.04 | 0.69 | +0.38 | 16.3% | 168 | 16.3% | -0.62 | — | — | 2.59 | — |
| — | 0.07 | 0.74 | 0.41 | +0.25 | 16.3% | 169 | 16.3% | -0.76 | 2.48 | 0.01 | 4.95 | — |
| — | 0.08 | 0.36 | 0.22 | +0.13 | 16.4% | 170 | 16.4% | -0.88 | 2.92 | 0.50 | 5.35 | — |
| — | — | 0.18 | — | +0.07 | 16.4% | 171 | 16.4% | -0.95 | 3.80 | 1.50 | 6.10 | — |
| — | — | 0.22 | — | +0.03 | 16.4% | 172 | 16.4% | -0.99 | 4.88 | 2.50 | 7.25 | — |
| — | — | 0.06 | — | +0.01 | 16.4% | 173 | 16.4% | -1.00 | 5.95 | 3.50 | 8.40 | — |
| — | — | 3.60 | — | +0.01 | 16.3% | 174 | 16.3% | -1.00 | 6.92 | 4.50 | 9.35 | — |
| — | — | 0.01 | — | +0.00 | 16.3% | 175 | 16.3% | -1.00 | 7.88 | 5.50 | 10.25 | — |
| — | — | 0.02 | — | +0.00 | 16.3% | 176 | 16.3% | -1.00 | 8.85 | 6.50 | 11.20 | — |
| — | — | 3.85 | — | +0.00 | 16.5% | 179 | 16.5% | -1.00 | 11.78 | 9.50 | 14.05 | — |
| — | — | 4.10 | — | +0.00 | 16.6% | 180 | — | — | 12.88 | 10.50 | 15.25 | — |
| — | — | 4.80 | — | — | — | 181 | — | — | 13.90 | 11.50 | 16.30 | — |
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.