Spot 169.68
· 230 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 23:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.50 | 19.50 | 17.00 | +1.00 | 19.3% | 153 | 19.3% | -0.00 | — | — | 4.80 | — |
| — | 13.50 | 18.20 | 15.85 | +1.00 | 19.0% | 154 | 19.0% | -0.00 | — | — | 0.11 | — |
| — | 12.50 | 17.15 | 14.82 | +0.99 | 18.7% | 155 | 18.7% | -0.01 | — | — | 2.52 | — |
| — | 11.50 | 16.20 | 13.85 | +0.99 | 18.4% | 156 | 18.4% | -0.01 | — | — | 1.15 | — |
| — | 11.95 | 14.25 | 13.10 | +0.98 | 18.1% | 157 | 18.1% | -0.02 | — | — | 3.95 | — |
| — | 10.00 | 14.90 | 12.45 | +0.98 | 18.0% | 157.5 | 18.0% | -0.02 | — | — | 2.22 | — |
| — | 9.50 | 14.40 | 11.95 | +0.98 | 17.8% | 158 | 17.8% | -0.02 | — | — | 4.80 | — |
| — | 8.60 | 13.50 | 11.05 | +0.96 | 17.6% | 159 | 17.6% | -0.03 | — | — | 4.80 | — |
| — | 7.50 | 12.40 | 9.95 | +0.95 | 17.3% | 160 | 17.3% | -0.05 | 2.37 | 0.03 | 4.70 | — |
| — | 6.50 | 11.25 | 8.88 | +0.92 | 17.0% | 161 | 17.0% | -0.08 | — | — | 4.70 | — |
| — | 5.85 | 9.05 | 7.45 | +0.89 | 16.7% | 162 | 16.7% | -0.11 | — | — | 0.48 | — |
| — | 5.00 | 9.65 | 7.33 | +0.87 | 16.6% | 162.5 | 16.6% | -0.13 | — | — | 2.49 | — |
| — | 4.60 | 9.50 | 7.05 | +0.84 | 16.4% | 163 | 16.4% | -0.16 | — | — | 4.70 | — |
| — | 5.40 | 6.60 | 6.00 | +0.78 | 16.2% | 164 | 16.2% | -0.22 | — | — | 4.70 | — |
| — | 2.95 | 7.50 | 5.22 | +0.71 | 16.0% | 165 | 16.0% | -0.29 | — | — | 0.67 | — |
| — | 2.01 | 6.95 | 4.48 | +0.63 | 15.8% | 166 | 15.8% | -0.38 | — | — | 1.46 | — |
| — | 1.66 | 6.00 | 3.83 | +0.53 | 15.7% | 167 | 15.7% | -0.47 | 0.56 | 0.38 | 0.75 | — |
| — | 2.90 | 3.60 | 3.25 | +0.49 | 15.6% | 167.5 | 15.6% | -0.52 | 0.78 | 0.54 | 1.01 | — |
| — | 0.75 | 5.20 | 2.98 | +0.44 | 15.6% | 168 | 15.6% | -0.57 | 0.63 | 0.15 | 1.11 | — |
| — | 1.00 | 2.87 | 1.94 | +0.35 | 15.6% | 169 | — | — | 1.47 | 0.93 | 2.00 | — |
| — | 1.32 | 2.00 | 1.66 | — | — | 170 | 15.6% | -0.75 | 2.12 | 1.00 | 3.25 | — |
| — | 1.03 | 1.46 | 1.25 | +0.19 | 15.7% | 171 | 15.7% | -0.83 | 3.19 | 1.38 | 5.00 | — |
| — | — | 4.80 | — | +0.13 | 15.8% | 172 | 15.8% | -0.89 | 3.33 | 1.17 | 5.50 | — |
| — | — | 4.80 | — | +0.11 | 15.9% | 172.5 | 15.9% | -0.91 | 3.50 | 2.81 | 4.20 | — |
| — | 0.57 | 0.86 | 0.71 | +0.09 | 16.0% | 173 | 16.0% | -0.93 | 3.68 | 1.36 | 6.00 | — |
| — | — | 3.15 | — | +0.06 | 16.3% | 174 | 16.3% | -0.97 | 4.83 | 2.70 | 6.95 | — |
| — | — | 0.35 | — | +0.04 | 16.6% | 175 | 16.6% | -0.99 | 5.40 | 3.00 | 7.80 | — |
| — | — | 0.28 | — | +0.03 | 16.9% | 176 | 16.9% | -1.00 | 6.35 | 4.00 | 8.70 | — |
| — | — | 4.80 | — | +0.02 | 17.3% | 177 | 17.3% | -1.00 | 7.42 | 5.00 | 9.85 | — |
| — | — | 2.22 | — | +0.02 | 17.7% | 178 | 17.7% | -1.00 | 8.32 | 6.00 | 10.65 | — |
| — | — | 0.13 | — | +0.01 | 18.2% | 179 | 18.2% | -1.00 | 9.43 | 7.00 | 11.85 | — |
| — | — | 2.40 | — | +0.01 | 18.8% | 180 | 18.8% | -1.00 | 10.55 | 8.10 | 13.00 | — |
| — | — | 2.08 | — | +0.01 | 19.4% | 181 | 19.4% | -1.00 | 11.68 | 9.35 | 14.00 | — |
| — | — | 4.80 | — | +0.01 | 20.1% | 182 | 20.1% | -1.00 | 12.38 | 10.00 | 14.75 | — |
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.