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 | |
| — | 16.75 | 18.55 | 17.65 | +0.87 | 33.4% | 148 | 33.4% | -0.13 | 1.28 | 0.88 | 1.68 | — |
| — | 16.10 | 18.05 | 17.07 | +0.87 | 33.4% | 148.5 | 33.4% | -0.14 | 1.25 | 0.98 | 1.53 | — |
| — | 16.15 | 17.75 | 16.95 | +0.86 | 33.4% | 149 | 33.4% | -0.15 | 1.39 | 1.15 | 1.63 | — |
| — | 15.90 | 17.20 | 16.55 | +0.85 | 33.3% | 149.5 | 33.3% | -0.16 | 1.39 | 1.11 | 1.66 | — |
| — | 15.30 | 16.80 | 16.05 | +0.84 | 33.3% | 150 | 33.3% | -0.17 | 1.41 | 1.03 | 1.78 | — |
| — | 14.15 | 15.90 | 15.03 | +0.83 | 33.2% | 151 | 33.2% | -0.18 | 1.75 | 1.27 | 2.24 | — |
| — | 13.60 | 15.15 | 14.38 | +0.81 | 33.1% | 152 | 33.1% | -0.20 | 1.84 | 1.49 | 2.20 | — |
| — | 13.30 | 14.85 | 14.07 | +0.80 | 33.1% | 152.5 | 33.1% | -0.21 | 1.86 | 1.58 | 2.15 | — |
| — | 12.60 | 14.30 | 13.45 | +0.79 | 33.0% | 153 | 33.0% | -0.22 | 2.26 | 1.68 | 2.84 | — |
| — | 12.25 | 13.60 | 12.93 | +0.77 | 33.0% | 154 | 33.0% | -0.24 | 2.33 | 1.95 | 2.70 | — |
| — | 11.90 | 12.85 | 12.38 | +0.75 | 32.9% | 155 | 32.9% | -0.26 | 2.39 | 2.01 | 2.77 | — |
| — | 10.35 | 12.60 | 11.47 | +0.73 | 32.8% | 156 | 32.8% | -0.28 | 2.85 | 2.35 | 3.35 | — |
| — | 9.65 | 12.10 | 10.88 | +0.71 | 32.8% | 157 | 32.8% | -0.30 | 3.12 | 2.75 | 3.50 | — |
| — | 9.85 | 11.15 | 10.50 | +0.70 | 32.7% | 157.5 | 32.7% | -0.31 | 3.21 | 2.93 | 3.50 | — |
| — | 8.95 | 11.00 | 9.97 | +0.68 | 32.7% | 158 | 32.7% | -0.33 | 3.45 | 3.15 | 3.75 | — |
| — | 9.15 | 9.95 | 9.55 | +0.66 | 32.6% | 159 | 32.6% | -0.35 | 3.92 | 3.50 | 4.35 | — |
| — | 8.50 | 9.40 | 8.95 | +0.64 | 32.6% | 160 | 32.6% | -0.37 | 4.10 | 3.70 | 4.50 | — |
| — | 7.10 | 8.70 | 7.90 | +0.61 | 32.5% | 161 | 32.5% | -0.40 | 4.58 | 4.05 | 5.10 | — |
| — | 7.35 | 8.20 | 7.78 | +0.59 | 32.5% | 162 | 32.5% | -0.42 | 5.28 | 4.70 | 5.85 | — |
| — | 6.20 | 7.90 | 7.05 | +0.57 | 32.5% | 162.5 | 32.5% | -0.44 | 5.33 | 4.60 | 6.05 | — |
| — | 6.85 | 7.55 | 7.20 | +0.56 | 32.5% | 163 | 32.5% | -0.45 | 5.53 | 5.15 | 5.90 | — |
| — | 6.20 | 7.25 | 6.72 | +0.53 | 32.4% | 164 | 32.4% | -0.48 | 5.95 | 5.65 | 6.25 | — |
| — | 5.75 | 6.65 | 6.20 | +0.51 | 32.4% | 165 | 32.4% | -0.50 | 6.40 | 6.00 | 6.80 | — |
| — | 5.00 | 6.05 | 5.53 | +0.48 | 32.4% | 166 | 32.4% | -0.53 | 7.25 | 6.50 | 8.00 | — |
| — | 3.90 | 6.05 | 4.97 | +0.46 | 32.3% | 167 | 32.3% | -0.55 | 7.72 | 7.05 | 8.40 | — |
| — | 3.50 | 5.55 | 4.53 | +0.43 | 32.3% | 168 | 32.3% | -0.57 | 8.35 | 7.60 | 9.10 | — |
| — | 3.75 | 5.00 | 4.38 | +0.41 | 32.3% | 169 | — | — | 8.95 | 8.30 | 9.60 | — |
| — | 3.65 | 4.45 | 4.05 | — | — | 170 | — | — | 9.40 | 8.95 | 9.85 | — |
| — | 2.64 | 4.40 | 3.52 | +0.36 | 32.3% | 171 | 32.3% | -0.65 | 10.45 | 9.60 | 11.30 | — |
| — | 3.00 | 3.75 | 3.38 | +0.34 | 32.3% | 172 | — | — | 10.82 | 10.15 | 11.50 | — |
| — | 2.90 | 3.95 | 3.42 | +0.33 | 32.3% | 172.5 | — | — | 11.45 | 10.60 | 12.30 | — |
| — | 2.42 | 4.45 | 3.44 | — | — | 173 | 32.3% | -0.69 | 11.82 | 10.95 | 12.70 | — |
| — | 1.83 | 4.15 | 2.99 | — | — | 174 | — | — | 12.43 | 11.65 | 13.20 | — |
| — | 2.13 | 2.93 | 2.53 | — | — | 175 | — | — | 12.93 | 12.35 | 13.50 | — |
| — | 1.64 | 3.25 | 2.44 | — | — | 176 | — | — | 14.03 | 13.15 | 14.90 | — |
| — | 1.27 | 2.85 | 2.06 | — | — | 177 | — | — | 14.80 | 13.90 | 15.70 | — |
| — | 1.33 | 2.77 | 2.05 | — | — | 178 | — | — | 15.72 | 14.70 | 16.75 | — |
| — | 1.48 | 2.43 | 1.96 | — | — | 179 | — | — | 16.52 | 15.45 | 17.60 | — |
| — | 1.14 | 2.02 | 1.58 | +0.18 | 32.4% | 180 | 32.4% | -0.82 | 16.93 | 15.65 | 18.20 | — |
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.