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 | — | — | 151 | — | — | — | — | 2.32 | — |
| — | 13.00 | 17.75 | 15.38 | — | — | 152 | — | — | — | — | 2.27 | — |
| — | 12.50 | 17.25 | 14.88 | — | — | 152.5 | — | — | — | — | 2.48 | — |
| — | 12.20 | 17.00 | 14.60 | — | — | 153 | — | — | — | — | 2.68 | — |
| — | 11.00 | 15.60 | 13.30 | — | — | 154 | — | — | — | — | 0.35 | — |
| — | 10.00 | 14.45 | 12.22 | — | — | 155 | — | — | — | — | 3.15 | — |
| — | 9.00 | 13.35 | 11.18 | — | — | 156 | — | — | — | — | 1.15 | — |
| — | 8.00 | 12.85 | 10.43 | — | — | 157 | — | — | — | — | 0.22 | — |
| — | 7.55 | 12.45 | 10.00 | — | — | 157.5 | — | — | — | — | 2.62 | — |
| — | 7.00 | 11.70 | 9.35 | — | — | 158 | 16.7% | -0.02 | — | — | 4.70 | — |
| — | 6.05 | 10.95 | 8.50 | +0.96 | 16.3% | 159 | 16.3% | -0.03 | — | — | 4.70 | — |
| — | 5.90 | 10.00 | 7.95 | +0.95 | 16.0% | 160 | 16.0% | -0.05 | — | — | 0.19 | — |
| — | 4.80 | 9.00 | 6.90 | +0.92 | 15.7% | 161 | 15.7% | -0.08 | — | — | 4.70 | — |
| — | 3.25 | 8.00 | 5.62 | +0.89 | 15.4% | 162 | 15.4% | -0.11 | — | — | 0.48 | — |
| — | 2.86 | 7.50 | 5.18 | +0.87 | 15.2% | 162.5 | 15.2% | -0.13 | — | — | 0.43 | — |
| — | 2.50 | 7.25 | 4.88 | +0.84 | 15.1% | 163 | 15.1% | -0.16 | 0.30 | 0.04 | 0.57 | — |
| — | 2.55 | 4.50 | 3.52 | +0.78 | 14.8% | 164 | 14.8% | -0.22 | 0.39 | 0.08 | 0.70 | — |
| — | 0.85 | 5.05 | 2.95 | +0.71 | 14.6% | 165 | 14.6% | -0.29 | 0.96 | 0.05 | 1.87 | — |
| — | 0.85 | 5.00 | 2.92 | +0.63 | 14.5% | 166 | 14.5% | -0.38 | 1.02 | 0.67 | 1.38 | — |
| — | 0.25 | 4.95 | 2.60 | +0.53 | 14.4% | 167 | 14.4% | -0.47 | 2.60 | 0.35 | 4.85 | — |
| — | — | 2.11 | — | +0.49 | 14.3% | 167.5 | 14.3% | -0.52 | — | — | 4.80 | — |
| — | 0.94 | 2.01 | 1.48 | +0.44 | 14.3% | 168 | 14.3% | -0.57 | 3.00 | 1.01 | 5.00 | — |
| — | 0.01 | 1.25 | 0.63 | +0.35 | 14.4% | 169 | 14.4% | -0.67 | 2.65 | 0.31 | 5.00 | — |
| — | 0.60 | 1.11 | 0.85 | +0.26 | 14.5% | 170 | 14.5% | -0.75 | 3.33 | 1.00 | 5.65 | — |
| — | 0.22 | 0.85 | 0.54 | +0.19 | 14.6% | 171 | 14.6% | -0.83 | 4.21 | 1.91 | 6.50 | — |
| — | — | 0.56 | — | +0.13 | 14.8% | 172 | 14.8% | -0.89 | 5.05 | 2.61 | 7.50 | — |
| — | — | 0.35 | — | +0.11 | 15.0% | 172.5 | 15.0% | -0.91 | 5.90 | 3.80 | 8.00 | — |
| — | 0.05 | 0.31 | 0.18 | +0.09 | 15.1% | 173 | 15.1% | -0.93 | 5.80 | 3.50 | 8.10 | — |
| — | — | 0.32 | — | +0.06 | 15.4% | 174 | 15.4% | -0.97 | 6.92 | 4.50 | 9.35 | — |
| — | — | 0.26 | — | +0.04 | 15.8% | 175 | 15.8% | -0.99 | 8.00 | 5.55 | 10.45 | — |
| — | 0.02 | 0.25 | 0.14 | +0.03 | 16.3% | 176 | 16.3% | -1.00 | 9.07 | 6.65 | 11.50 | — |
| — | — | 0.42 | — | +0.02 | 16.8% | 177 | 16.8% | -1.00 | 9.95 | 7.50 | 12.40 | — |
| — | — | 4.70 | — | +0.02 | 17.4% | 178 | 17.4% | -1.00 | 11.20 | 8.90 | 13.50 | — |
| — | — | 0.12 | — | +0.01 | 18.1% | 179 | 18.1% | -1.00 | 11.95 | 9.50 | 14.40 | — |
| — | — | 4.80 | — | +0.01 | 18.8% | 180 | 18.8% | -1.00 | 12.95 | 10.50 | 15.40 | — |
| — | — | 4.80 | — | +0.01 | 19.7% | 181 | 19.7% | -1.00 | 13.95 | 11.50 | 16.40 | — |
| — | — | 4.80 | — | +0.01 | 20.7% | 182 | 20.7% | -1.00 | 14.95 | 12.50 | 17.40 | — |
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.