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 | |
| — | 17.75 | 22.70 | 20.23 | +0.84 | 18.4% | 151 | 18.4% | -0.16 | 2.48 | 0.01 | 4.95 | — |
| — | 17.15 | 19.80 | 18.48 | +0.83 | 18.2% | 152 | 18.2% | -0.18 | 2.50 | 0.05 | 4.95 | — |
| — | 15.70 | 20.00 | 17.85 | +0.82 | 18.1% | 153 | 18.1% | -0.19 | 2.52 | 0.10 | 4.95 | — |
| — | 15.25 | 19.50 | 17.38 | +0.81 | 18.0% | 154 | 18.0% | -0.20 | 2.94 | 0.93 | 4.95 | — |
| — | 14.15 | 18.50 | 16.32 | +0.79 | 17.8% | 155 | 17.8% | -0.22 | 2.95 | 0.95 | 4.95 | — |
| — | 13.40 | 17.50 | 15.45 | +0.78 | 17.7% | 156 | 17.7% | -0.23 | 2.83 | 0.70 | 4.95 | — |
| — | 13.70 | 16.00 | 14.85 | — | — | 157 | — | — | 2.98 | 1.02 | 4.95 | — |
| — | 11.75 | 16.00 | 13.88 | — | — | 158 | 17.4% | -0.27 | 3.58 | 2.21 | 4.95 | — |
| — | 12.40 | 15.50 | 13.95 | — | — | 159 | — | — | 3.11 | 1.27 | 4.95 | — |
| — | 11.00 | 13.80 | 12.40 | +0.71 | 17.2% | 160 | — | — | 3.85 | 1.70 | 6.00 | — |
| — | 9.80 | 14.00 | 11.90 | — | — | 161 | 17.1% | -0.32 | 4.22 | 1.95 | 6.50 | — |
| — | 9.05 | 13.50 | 11.28 | +0.67 | 17.0% | 162 | — | — | 3.48 | 2.00 | 4.95 | — |
| — | 8.20 | 12.50 | 10.35 | — | — | 163 | — | — | 4.70 | 2.40 | 7.00 | — |
| — | 9.15 | 12.00 | 10.57 | — | — | 164 | — | — | 5.15 | 2.80 | 7.50 | — |
| — | 6.65 | 11.00 | 8.82 | +0.61 | 16.8% | 165 | 16.8% | -0.41 | 6.25 | 4.50 | 8.00 | — |
| — | 6.25 | 11.00 | 8.62 | +0.58 | 16.7% | 166 | 16.7% | -0.43 | 6.40 | 4.30 | 8.50 | — |
| — | 7.00 | 10.50 | 8.75 | +0.56 | 16.6% | 167 | 16.6% | -0.46 | 6.75 | 4.50 | 9.00 | — |
| — | 5.50 | 8.90 | 7.20 | +0.54 | 16.6% | 168 | 16.6% | -0.48 | 6.75 | 4.50 | 9.00 | — |
| — | 6.35 | 7.80 | 7.08 | +0.52 | 16.5% | 169 | 16.5% | -0.50 | 7.35 | 5.00 | 9.70 | — |
| — | 5.90 | 7.10 | 6.50 | +0.49 | 16.5% | 170 | — | — | 8.12 | 5.75 | 10.50 | — |
| — | 4.20 | 6.50 | 5.35 | — | — | 175 | 16.3% | -0.65 | 10.95 | 9.75 | 12.15 | — |
| — | 1.80 | 4.15 | 2.98 | +0.29 | 16.2% | 180 | 16.2% | -0.76 | 14.30 | 12.00 | 16.60 | — |
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.