Spot 163.02
· 272 contratti su 5 scadenze
· fonte ibkr
· catturata 31/07 00:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.85 | 17.80 | 15.32 | +1.00 | 33.9% | 148 | 33.9% | -0.00 | — | — | 0.02 | — |
| — | 12.45 | 17.45 | 14.95 | +1.00 | 33.7% | 148.5 | 33.7% | -0.00 | — | — | 0.02 | — |
| — | 11.80 | 16.80 | 14.30 | +1.00 | 33.5% | 149 | — | — | — | — | 0.02 | — |
| — | 11.60 | 16.55 | 14.07 | — | — | 149.5 | — | — | — | — | 0.02 | — |
| — | 10.85 | 15.75 | 13.30 | — | — | 150 | 33.0% | -0.00 | — | — | 0.02 | — |
| — | 9.85 | 14.75 | 12.30 | +1.00 | 32.6% | 151 | 32.6% | -0.00 | — | — | 0.02 | — |
| — | 8.80 | 13.70 | 11.25 | +1.00 | 32.2% | 152 | 32.2% | -0.00 | — | — | 0.02 | — |
| — | 8.70 | 13.60 | 11.15 | +1.00 | 31.9% | 152.5 | 31.9% | -0.00 | — | — | 0.02 | — |
| — | 7.90 | 12.80 | 10.35 | +1.00 | 31.7% | 153 | 31.7% | -0.00 | — | — | 0.02 | — |
| — | 6.85 | 11.70 | 9.28 | +1.00 | 31.3% | 154 | 31.3% | -0.00 | — | — | 0.02 | — |
| — | 5.85 | 10.75 | 8.30 | +1.00 | 30.8% | 155 | 30.8% | -0.00 | — | — | 0.02 | — |
| — | 4.85 | 9.75 | 7.30 | +1.00 | 30.3% | 156 | 30.3% | -0.00 | — | — | 0.02 | — |
| — | 4.10 | 9.00 | 6.55 | +1.00 | 29.7% | 157 | 29.7% | -0.00 | — | — | 2.92 | — |
| — | 3.35 | 8.25 | 5.80 | +0.99 | 29.4% | 157.5 | 29.4% | -0.01 | — | — | 3.10 | — |
| — | 3.10 | 8.00 | 5.55 | +0.99 | 29.1% | 158 | 29.1% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 2.16 | 7.10 | 4.63 | +0.98 | 28.3% | 159 | 28.3% | -0.02 | — | — | 4.80 | — |
| — | 1.11 | 6.05 | 3.58 | +0.97 | 27.2% | 160 | 27.2% | -0.03 | — | — | 4.80 | — |
| — | 0.81 | 5.00 | 2.90 | +0.95 | 26.0% | 161 | 26.0% | -0.05 | — | — | 0.30 | — |
| — | 0.11 | 5.05 | 2.58 | +0.92 | 25.3% | 162 | 25.3% | -0.08 | — | — | 0.44 | — |
| — | 0.86 | 5.80 | 3.33 | +0.89 | 25.1% | 162.5 | 25.1% | -0.11 | — | — | 4.80 | — |
| — | 0.16 | 5.10 | 2.63 | +0.86 | 25.0% | 163 | 25.0% | -0.14 | — | — | 4.80 | — |
| — | 0.45 | 0.65 | 0.55 | +0.78 | 25.3% | 164 | 25.3% | -0.22 | 2.58 | 0.11 | 5.05 | — |
| — | 0.23 | 0.31 | 0.27 | +0.68 | 25.8% | 165 | 25.8% | -0.32 | 2.63 | 0.16 | 5.10 | — |
| — | 0.05 | 5.00 | 2.52 | +0.55 | 25.8% | 166 | 25.8% | -0.45 | 3.33 | 0.86 | 5.80 | — |
| — | — | 0.10 | — | +0.41 | 25.4% | 167 | 25.4% | -0.59 | 3.79 | 1.33 | 6.25 | — |
| — | — | 3.00 | — | +0.28 | 24.8% | 168 | — | — | 4.93 | 2.46 | 7.40 | — |
| — | — | 0.02 | — | +0.17 | 24.3% | 169 | 24.3% | -0.83 | 5.95 | 3.50 | 8.40 | — |
| — | — | 0.01 | — | +0.10 | 23.9% | 170 | 23.9% | -0.91 | 6.95 | 4.50 | 9.40 | — |
| — | — | 0.02 | — | +0.05 | 23.6% | 171 | — | — | 7.95 | 5.50 | 10.40 | — |
| — | — | 0.02 | — | — | — | 172 | — | — | 8.95 | 6.50 | 11.40 | — |
| — | — | 0.02 | — | +0.01 | 23.1% | 172.5 | 23.1% | -0.99 | 9.45 | 7.00 | 11.90 | — |
| — | — | 0.01 | — | +0.01 | 22.9% | 173 | 22.9% | -1.00 | 9.93 | 7.50 | 12.35 | — |
| — | — | 0.02 | — | +0.00 | 22.7% | 174 | 22.7% | -1.00 | 10.95 | 8.50 | 13.40 | — |
| — | — | 0.02 | — | +0.00 | 22.4% | 175 | 22.4% | -1.00 | 11.80 | 9.35 | 14.25 | — |
| — | — | 4.80 | — | +0.00 | 22.3% | 176 | 22.3% | -1.00 | 12.95 | 10.50 | 15.40 | — |
| — | — | 4.80 | — | +0.00 | 22.1% | 177.5 | 22.1% | -1.00 | 14.45 | 11.95 | 16.95 | — |
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.