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 | |
| — | 14.85 | 17.30 | 16.07 | +0.96 | 35.1% | 148 | 35.1% | -0.04 | — | — | 0.58 | — |
| — | 14.60 | 16.80 | 15.70 | +0.96 | 35.1% | 148.5 | 35.1% | -0.04 | — | — | 0.55 | — |
| — | 13.90 | 16.30 | 15.10 | +0.95 | 35.0% | 149 | 35.0% | -0.05 | 0.24 | 0.13 | 0.36 | — |
| — | 14.45 | 15.85 | 15.15 | +0.94 | 35.0% | 149.5 | 35.0% | -0.06 | 0.30 | 0.17 | 0.44 | — |
| — | 14.30 | 15.35 | 14.82 | +0.94 | 34.9% | 150 | 34.9% | -0.06 | 0.46 | 0.25 | 0.66 | — |
| — | 12.75 | 14.35 | 13.55 | +0.92 | 34.8% | 151 | 34.8% | -0.08 | 0.49 | 0.19 | 0.80 | — |
| — | 12.45 | 13.60 | 13.03 | +0.91 | 34.7% | 152 | 34.7% | -0.09 | 0.51 | 0.22 | 0.80 | — |
| — | 11.80 | 13.15 | 12.47 | +0.90 | 34.7% | 152.5 | 34.7% | -0.10 | 0.56 | 0.42 | 0.70 | — |
| — | 11.10 | 12.70 | 11.90 | +0.89 | 34.7% | 153 | 34.7% | -0.11 | 0.65 | 0.27 | 1.03 | — |
| — | 9.40 | 11.80 | 10.60 | +0.87 | 34.6% | 154 | 34.6% | -0.13 | 0.85 | 0.30 | 1.40 | — |
| — | 9.75 | 10.85 | 10.30 | +0.84 | 34.5% | 155 | 34.5% | -0.16 | 0.90 | 0.37 | 1.42 | — |
| — | 8.80 | 10.05 | 9.43 | +0.82 | 34.4% | 156 | 34.4% | -0.18 | 1.05 | 0.96 | 1.14 | — |
| — | 8.45 | 9.25 | 8.85 | +0.79 | 34.4% | 157 | 34.4% | -0.21 | 1.28 | 0.84 | 1.72 | — |
| — | 7.80 | 8.85 | 8.32 | +0.77 | 34.3% | 157.5 | 34.3% | -0.23 | 1.49 | 1.14 | 1.83 | — |
| — | 6.60 | 8.45 | 7.53 | +0.76 | 34.3% | 158 | 34.3% | -0.24 | 1.44 | 1.22 | 1.66 | — |
| — | 6.90 | 7.65 | 7.28 | +0.72 | 34.2% | 159 | 34.2% | -0.28 | 1.76 | 1.49 | 2.04 | — |
| — | 6.10 | 6.95 | 6.53 | +0.69 | 34.2% | 160 | 34.2% | -0.31 | 1.88 | 1.37 | 2.39 | — |
| — | 5.55 | 6.25 | 5.90 | +0.65 | 34.1% | 161 | 34.1% | -0.35 | 2.54 | 2.15 | 2.92 | — |
| — | 3.90 | 5.65 | 4.78 | +0.61 | 34.1% | 162 | 34.1% | -0.39 | 3.01 | 2.27 | 3.75 | — |
| — | 4.60 | 5.30 | 4.95 | +0.59 | 34.1% | 162.5 | 34.1% | -0.41 | 3.42 | 2.55 | 4.30 | — |
| — | 4.15 | 5.20 | 4.67 | +0.57 | 34.0% | 163 | 34.0% | -0.43 | 3.38 | 2.77 | 4.00 | — |
| — | 3.90 | 4.45 | 4.17 | +0.53 | 34.0% | 164 | 34.0% | -0.47 | 4.10 | 3.20 | 5.00 | — |
| — | 2.90 | 4.05 | 3.48 | +0.49 | 34.0% | 165 | 34.0% | -0.52 | 4.15 | 3.75 | 4.55 | — |
| — | 2.78 | 4.50 | 3.64 | +0.44 | 34.0% | 166 | 34.0% | -0.56 | 4.72 | 4.40 | 5.05 | — |
| — | 2.35 | 3.60 | 2.98 | +0.41 | 34.0% | 167 | 34.0% | -0.60 | 5.25 | 4.95 | 5.55 | — |
| — | 2.12 | 2.95 | 2.54 | +0.39 | 34.0% | 167.5 | 34.0% | -0.62 | 5.95 | 5.25 | 6.65 | — |
| — | 2.19 | 2.66 | 2.42 | +0.37 | 34.0% | 168 | 34.0% | -0.64 | 5.88 | 5.45 | 6.30 | — |
| — | 1.77 | 2.67 | 2.22 | +0.33 | 34.0% | 169 | 34.0% | -0.67 | 6.60 | 6.20 | 7.00 | — |
| — | 1.50 | 2.31 | 1.91 | +0.29 | 34.0% | 170 | 34.0% | -0.71 | 7.30 | 6.90 | 7.70 | — |
| — | 1.25 | 1.89 | 1.57 | +0.26 | 34.0% | 171 | 34.0% | -0.74 | 8.30 | 7.60 | 9.00 | — |
| — | 1.02 | 1.62 | 1.32 | +0.23 | 34.1% | 172 | 34.1% | -0.78 | 9.30 | 8.35 | 10.25 | — |
| — | 0.94 | 1.48 | 1.21 | +0.21 | 34.1% | 172.5 | 34.1% | -0.79 | 9.30 | 8.75 | 9.85 | — |
| — | 0.87 | 1.91 | 1.39 | +0.20 | 34.1% | 173 | 34.1% | -0.80 | 10.28 | 9.15 | 11.40 | — |
| — | 0.70 | 1.25 | 0.97 | +0.17 | 34.2% | 174 | 34.2% | -0.83 | 10.47 | 9.95 | 11.00 | — |
| — | 0.38 | 1.18 | 0.78 | +0.15 | 34.2% | 175 | 34.2% | -0.85 | 11.38 | 10.80 | 11.95 | — |
| — | 0.49 | 0.90 | 0.69 | +0.13 | 34.3% | 176 | 34.3% | -0.88 | 12.82 | 11.70 | 13.95 | — |
| — | 0.11 | 1.25 | 0.68 | +0.11 | 34.4% | 177 | 34.4% | -0.90 | 13.70 | 12.55 | 14.85 | — |
| — | 0.38 | 0.92 | 0.65 | +0.10 | 34.4% | 177.5 | 34.4% | -0.90 | 13.88 | 13.00 | 14.75 | — |
| — | 0.36 | 0.78 | 0.57 | +0.10 | 34.5% | 178 | 34.5% | -0.91 | 14.03 | 13.45 | 14.60 | — |
| — | 0.29 | 0.54 | 0.41 | +0.08 | 34.6% | 179 | 34.6% | -0.93 | 14.90 | 14.40 | 15.40 | — |
| — | 0.06 | 0.92 | 0.49 | +0.07 | 34.7% | 180 | 34.7% | -0.94 | 16.45 | 15.25 | 17.65 | — |
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.