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 | |
| — | 13.10 | 18.05 | 15.57 | +0.99 | 23.2% | 147 | 23.2% | -0.01 | — | — | 4.80 | — |
| — | 11.85 | 16.80 | 14.32 | +0.99 | 22.7% | 148 | 22.7% | -0.01 | — | — | 4.80 | — |
| — | 11.50 | 16.45 | 13.97 | +0.98 | 22.5% | 148.5 | 22.5% | -0.02 | — | — | 4.80 | — |
| — | 10.80 | 15.55 | 13.18 | +0.98 | 22.3% | 149 | 22.3% | -0.02 | — | — | 4.80 | — |
| — | 9.40 | 14.10 | 11.75 | +0.98 | 22.1% | 149.5 | 22.1% | -0.02 | — | — | 4.80 | — |
| — | 9.70 | 14.40 | 12.05 | +0.97 | 21.9% | 150 | 21.9% | -0.03 | — | — | 4.80 | — |
| — | 8.75 | 13.70 | 11.22 | +0.97 | 21.5% | 151 | 21.5% | -0.03 | — | — | 4.80 | — |
| — | 7.65 | 12.25 | 9.95 | +0.96 | 21.1% | 152 | 21.1% | -0.04 | — | — | 4.80 | — |
| — | 7.60 | 12.50 | 10.05 | +0.95 | 20.9% | 152.5 | 20.9% | -0.05 | — | — | 4.80 | — |
| — | 6.70 | 11.65 | 9.18 | +0.94 | 20.7% | 153 | 20.7% | -0.06 | — | — | 4.80 | — |
| — | 6.10 | 11.00 | 8.55 | +0.93 | 20.3% | 154 | 20.3% | -0.08 | — | — | 2.53 | — |
| — | 5.20 | 9.85 | 7.53 | +0.90 | 20.0% | 155 | 20.0% | -0.10 | — | — | 0.70 | — |
| — | 3.95 | 8.30 | 6.12 | +0.88 | 19.6% | 156 | 19.6% | -0.13 | — | — | 4.80 | — |
| — | 3.15 | 8.10 | 5.62 | +0.84 | 19.3% | 157 | 19.3% | -0.16 | — | — | 2.91 | — |
| — | 3.05 | 7.95 | 5.50 | +0.82 | 19.2% | 157.5 | 19.2% | -0.18 | 1.70 | 0.20 | 3.20 | — |
| — | 2.65 | 7.60 | 5.12 | +0.80 | 19.0% | 158 | 19.0% | -0.20 | — | — | 4.55 | — |
| — | 2.15 | 7.10 | 4.62 | +0.76 | 18.7% | 159 | 18.7% | -0.25 | — | — | 0.90 | — |
| — | 1.51 | 6.45 | 3.98 | +0.70 | 18.5% | 160 | 18.5% | -0.31 | — | — | 4.80 | — |
| — | 0.61 | 5.55 | 3.08 | +0.63 | 18.3% | 161 | 18.3% | -0.37 | 2.48 | 0.01 | 4.95 | — |
| — | 0.55 | 5.00 | 2.77 | +0.57 | 18.1% | 162 | 18.1% | -0.44 | — | — | 4.80 | — |
| — | — | 4.80 | — | — | — | 162.5 | 18.0% | -0.48 | — | — | 4.80 | — |
| — | 0.05 | 4.95 | 2.50 | +0.49 | 17.9% | 163 | 17.9% | -0.51 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.42 | 17.8% | 164 | 17.8% | -0.59 | 3.18 | 0.71 | 5.65 | — |
| — | 0.01 | 1.50 | 0.76 | — | — | 165 | — | — | 3.13 | 0.66 | 5.60 | — |
| — | — | 4.80 | — | — | — | 166 | — | — | 4.08 | 1.61 | 6.55 | — |
| — | — | 4.80 | — | +0.22 | 17.9% | 167 | 17.6% | -0.79 | 4.62 | 2.15 | 7.10 | — |
| — | — | 3.70 | — | +0.20 | 17.6% | 167.5 | 17.6% | -0.82 | 5.50 | 3.05 | 7.95 | — |
| — | — | 4.80 | — | +0.17 | 17.6% | 168 | 17.6% | -0.84 | 5.60 | 3.25 | 7.95 | — |
| — | — | 3.25 | — | +0.13 | 17.7% | 169 | 17.7% | -0.89 | 6.62 | 4.20 | 9.05 | — |
| — | — | 4.80 | — | +0.10 | 17.8% | 170 | 17.8% | -0.92 | 6.62 | 4.25 | 9.00 | — |
| — | — | 4.80 | — | +0.07 | 18.0% | 171 | 18.0% | -0.95 | 7.62 | 5.25 | 10.00 | — |
| — | — | 4.80 | — | +0.06 | 18.2% | 172 | 18.2% | -0.97 | 9.62 | 7.20 | 12.05 | — |
| — | — | 3.25 | — | +0.05 | 18.4% | 172.5 | 18.4% | -0.98 | 9.22 | 7.00 | 11.45 | — |
| — | — | 4.80 | — | +0.04 | 18.5% | 173 | 18.5% | -0.99 | 9.80 | 7.55 | 12.05 | — |
| — | — | 2.03 | — | +0.03 | 18.9% | 174 | 18.9% | -1.00 | 10.72 | 8.50 | 12.95 | — |
| — | — | 0.12 | — | +0.02 | 19.3% | 175 | 19.3% | -1.00 | 11.80 | 9.55 | 14.05 | — |
| — | — | 4.80 | — | +0.02 | 19.8% | 176 | 19.8% | -1.00 | 13.30 | 10.80 | 15.80 | — |
| — | — | 0.10 | — | +0.01 | 20.7% | 177.5 | 20.7% | -1.00 | 14.93 | 12.45 | 17.40 | — |
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.