Spot 162.39
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 03/08 23:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.00 | 17.95 | 15.47 | +1.00 | 27.7% | 147 | — | — | — | — | 0.02 | — |
| — | 12.10 | 17.05 | 14.57 | +1.00 | 27.1% | 148 | 27.1% | -0.00 | — | — | 0.02 | — |
| — | 11.60 | 16.55 | 14.07 | +1.00 | 26.9% | 148.5 | 26.9% | -0.00 | — | — | 0.02 | — |
| — | 11.15 | 16.05 | 13.60 | +1.00 | 26.6% | 149 | 26.6% | -0.00 | — | — | 0.02 | — |
| — | 10.55 | 15.45 | 13.00 | +1.00 | 26.3% | 149.5 | 26.3% | -0.00 | — | — | 0.02 | — |
| — | 10.00 | 14.80 | 12.40 | +1.00 | 26.1% | 150 | 26.1% | -0.00 | — | — | 0.02 | — |
| — | 9.05 | 13.95 | 11.50 | +1.00 | 25.6% | 151 | 25.6% | -0.00 | — | — | 0.02 | — |
| — | 8.30 | 13.15 | 10.72 | +0.99 | 25.1% | 152 | 25.1% | -0.01 | — | — | 3.50 | — |
| — | 7.55 | 12.45 | 10.00 | +0.99 | 24.9% | 152.5 | 24.9% | -0.01 | — | — | 4.80 | — |
| — | 7.05 | 11.95 | 9.50 | +0.99 | 24.7% | 153 | 24.7% | -0.01 | — | — | 4.80 | — |
| — | 6.00 | 10.75 | 8.38 | +0.98 | 24.3% | 154 | 24.3% | -0.02 | — | — | 0.11 | — |
| — | 5.00 | 9.80 | 7.40 | +0.97 | 23.9% | 155 | 23.9% | -0.03 | — | — | 0.11 | — |
| — | 4.35 | 9.25 | 6.80 | +0.95 | 23.5% | 156 | 23.5% | -0.05 | 0.12 | 0.08 | 0.16 | — |
| — | 3.45 | 8.35 | 5.90 | +0.92 | 23.1% | 157 | 23.1% | -0.08 | 0.17 | 0.10 | 0.23 | — |
| — | 2.81 | 7.70 | 5.25 | +0.90 | 22.9% | 157.5 | 22.9% | -0.10 | — | — | 0.25 | — |
| — | 2.21 | 7.15 | 4.68 | +0.88 | 22.7% | 158 | 22.7% | -0.12 | 0.33 | 0.20 | 0.46 | — |
| — | 2.00 | 6.95 | 4.47 | +0.83 | 22.2% | 159 | 22.2% | -0.18 | — | — | 4.80 | — |
| — | 0.71 | 5.65 | 3.18 | +0.75 | 21.8% | 160 | 21.8% | -0.25 | 0.56 | 0.30 | 0.81 | — |
| — | 0.90 | 5.75 | 3.33 | +0.66 | 21.4% | 161 | 21.4% | -0.34 | 0.97 | 0.26 | 1.69 | — |
| — | 1.46 | 6.00 | 3.73 | +0.57 | 21.1% | 162 | 21.1% | -0.43 | 2.58 | 0.20 | 4.95 | — |
| — | 0.30 | 4.95 | 2.62 | +0.52 | 21.1% | 162.5 | 21.1% | -0.48 | 2.65 | 0.35 | 4.95 | — |
| — | — | 3.00 | — | +0.47 | 21.0% | 163 | 21.0% | -0.53 | 2.73 | 0.25 | 5.20 | — |
| — | 0.14 | 1.25 | 0.69 | +0.38 | 21.0% | 164 | 21.0% | -0.63 | 2.78 | 0.31 | 5.25 | — |
| — | — | 1.00 | — | +0.28 | 21.0% | 165 | 21.0% | -0.72 | 2.40 | 0.55 | 4.25 | — |
| — | 0.09 | 0.38 | 0.23 | +0.21 | 21.0% | 166 | 21.0% | -0.80 | 4.03 | 1.56 | 6.50 | — |
| — | 0.01 | 1.68 | 0.84 | +0.15 | 21.1% | 167 | 21.1% | -0.86 | 5.13 | 2.66 | 7.60 | — |
| — | 0.05 | 0.15 | 0.10 | +0.10 | 21.1% | 168 | 21.1% | -0.91 | 5.70 | 3.25 | 8.15 | — |
| — | — | 0.08 | — | +0.07 | 21.2% | 169 | 21.2% | -0.95 | 6.70 | 4.25 | 9.15 | — |
| — | — | 0.06 | — | +0.05 | 21.3% | 170 | 21.3% | -0.97 | 7.80 | 5.35 | 10.25 | — |
| — | — | 4.80 | — | +0.03 | 21.5% | 171 | 21.5% | -0.99 | 8.68 | 6.35 | 11.00 | — |
| — | — | 0.75 | — | +0.02 | 21.8% | 172 | 21.8% | -1.00 | 9.60 | 7.15 | 12.05 | — |
| — | — | 4.80 | — | +0.02 | 22.0% | 172.5 | 22.0% | -1.00 | 10.38 | 9.40 | 11.35 | — |
| — | — | 4.80 | — | +0.01 | 22.1% | 173 | 22.1% | -1.00 | 10.80 | 9.65 | 11.95 | — |
| — | — | 4.80 | — | +0.01 | 22.5% | 174 | 22.5% | -1.00 | 11.65 | 9.20 | 14.10 | — |
| — | — | 0.10 | — | +0.01 | 22.9% | 175 | 22.9% | -1.00 | 12.80 | 10.35 | 15.25 | — |
| — | — | 0.02 | — | +0.00 | 23.4% | 176 | 23.4% | -1.00 | 14.00 | 11.60 | 16.40 | — |
| — | — | 4.80 | — | +0.00 | 24.2% | 177.5 | 24.2% | -1.00 | 15.28 | 12.80 | 17.75 | — |
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.