Spot 164.14
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 00:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.65 | 16.95 | 15.80 | +0.99 | 42.6% | 148 | 42.6% | -0.01 | — | — | 0.28 | — |
| — | 13.65 | 15.95 | 14.80 | +0.99 | 42.0% | 149 | 42.0% | -0.01 | — | — | 0.09 | — |
| — | 14.15 | 14.95 | 14.55 | +0.98 | 41.5% | 150 | 41.5% | -0.02 | — | — | 0.07 | — |
| — | 11.70 | 14.15 | 12.93 | +0.98 | 40.9% | 151 | 40.9% | -0.02 | — | — | 0.15 | — |
| — | 11.95 | 13.00 | 12.47 | +0.97 | 40.4% | 152 | 40.4% | -0.03 | — | — | 0.30 | — |
| — | 10.80 | 12.60 | 11.70 | +0.96 | 40.1% | 152.5 | 40.1% | -0.04 | 0.14 | 0.08 | 0.21 | — |
| — | 10.85 | 12.25 | 11.55 | +0.96 | 39.9% | 153 | 39.9% | -0.04 | 0.12 | 0.10 | 0.13 | — |
| — | 9.35 | 11.70 | 10.53 | +0.94 | 39.4% | 154 | 39.4% | -0.06 | 0.16 | 0.14 | 0.18 | — |
| — | 9.05 | 10.10 | 9.57 | +0.93 | 38.9% | 155 | 38.9% | -0.07 | — | — | 0.44 | — |
| — | 8.10 | 9.20 | 8.65 | +0.90 | 38.5% | 156 | 38.5% | -0.10 | 0.30 | 0.28 | 0.33 | — |
| — | 6.65 | 9.10 | 7.88 | +0.88 | 38.2% | 157 | 38.2% | -0.12 | 0.41 | 0.37 | 0.44 | — |
| — | 6.90 | 7.85 | 7.38 | +0.86 | 38.0% | 157.5 | 38.0% | -0.14 | 0.55 | 0.22 | 0.88 | — |
| — | 6.65 | 7.40 | 7.03 | +0.84 | 37.9% | 158 | 37.9% | -0.16 | 0.58 | 0.42 | 0.75 | — |
| — | 5.75 | 6.60 | 6.17 | +0.80 | 37.6% | 159 | 37.6% | -0.20 | 0.78 | 0.42 | 1.14 | — |
| — | 4.95 | 5.80 | 5.38 | +0.75 | 37.4% | 160 | 37.4% | -0.25 | 0.94 | 0.78 | 1.10 | — |
| — | 4.20 | 5.55 | 4.88 | +0.70 | 37.3% | 161 | 37.3% | -0.30 | 1.28 | 0.81 | 1.75 | — |
| — | 3.65 | 4.30 | 3.98 | +0.64 | 37.2% | 162 | 37.2% | -0.36 | 1.25 | 0.79 | 1.70 | — |
| — | 3.40 | 4.10 | 3.75 | +0.61 | 37.2% | 162.5 | 37.2% | -0.39 | 1.52 | 1.10 | 1.95 | — |
| — | 3.00 | 3.55 | 3.27 | +0.59 | 37.2% | 163 | 37.2% | -0.41 | 1.77 | 1.54 | 2.00 | — |
| — | 2.45 | 2.98 | 2.71 | +0.52 | 37.2% | 164 | 37.2% | -0.48 | 2.32 | 2.09 | 2.55 | — |
| — | 1.52 | 2.73 | 2.12 | +0.46 | 37.3% | 165 | 37.3% | -0.54 | 2.83 | 2.61 | 3.05 | — |
| — | 1.22 | 2.67 | 1.95 | +0.40 | 37.4% | 166 | 37.4% | -0.60 | 3.40 | 3.15 | 3.65 | — |
| — | 1.01 | 1.88 | 1.45 | +0.34 | 37.5% | 167 | 37.5% | -0.66 | 4.08 | 3.75 | 4.40 | — |
| — | 0.96 | 1.50 | 1.23 | +0.31 | 37.6% | 167.5 | 37.6% | -0.69 | 4.40 | 4.10 | 4.70 | — |
| — | 0.53 | 2.15 | 1.34 | +0.29 | 37.6% | 168 | 37.6% | -0.71 | 4.72 | 4.40 | 5.05 | — |
| — | 0.63 | 1.78 | 1.21 | +0.24 | 37.8% | 169 | 37.8% | -0.76 | 5.97 | 4.95 | 7.00 | — |
| — | 0.33 | 0.97 | 0.65 | +0.20 | 37.9% | 170 | 37.9% | -0.81 | 6.38 | 5.90 | 6.85 | — |
| — | 0.20 | 0.98 | 0.59 | +0.16 | 38.1% | 171 | 38.1% | -0.84 | 7.47 | 6.70 | 8.25 | — |
| — | 0.30 | 0.84 | 0.57 | +0.13 | 38.3% | 172 | 38.3% | -0.88 | 8.40 | 7.55 | 9.25 | — |
| — | 0.11 | 0.82 | 0.47 | +0.11 | 38.4% | 172.5 | 38.4% | -0.89 | 9.12 | 8.00 | 10.25 | — |
| — | 0.21 | 0.49 | 0.35 | +0.10 | 38.5% | 173 | 38.5% | -0.90 | 8.97 | 8.45 | 9.50 | — |
| — | 0.16 | 0.33 | 0.24 | +0.08 | 38.7% | 174 | 38.7% | -0.93 | 9.88 | 9.35 | 10.40 | — |
| — | 0.01 | 0.49 | 0.25 | +0.06 | 38.9% | 175 | 38.9% | -0.94 | 10.80 | 10.30 | 11.30 | — |
| — | 0.10 | 0.31 | 0.20 | +0.05 | 39.1% | 176 | 39.1% | -0.96 | 11.82 | 11.25 | 12.40 | — |
| — | 0.02 | 0.13 | 0.07 | +0.04 | 39.4% | 177 | 39.4% | -0.97 | 12.90 | 12.20 | 13.60 | — |
| — | — | 0.38 | — | +0.03 | 39.5% | 177.5 | 39.5% | -0.97 | 13.75 | 12.60 | 14.90 | — |
| — | — | 0.36 | — | +0.03 | 39.6% | 178 | 39.6% | -0.98 | 13.82 | 13.15 | 14.50 | — |
| — | — | 0.31 | — | +0.02 | 39.9% | 179 | 39.9% | -0.99 | 15.28 | 14.15 | 16.40 | — |
| — | 0.03 | 0.27 | 0.15 | +0.01 | 40.1% | 180 | 40.1% | -0.99 | 15.60 | 15.00 | 16.20 | — |
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.