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 | |
| — | 13.60 | 18.55 | 16.07 | +0.95 | 19.7% | 147 | — | — | — | — | 4.80 | — |
| — | 12.70 | 17.65 | 15.18 | +0.94 | 19.4% | 148 | 19.4% | -0.06 | — | — | 4.80 | — |
| — | 11.90 | 16.80 | 14.35 | +0.93 | 19.2% | 149 | 19.2% | -0.07 | — | — | 4.80 | — |
| — | 11.55 | 16.45 | 14.00 | +0.92 | 19.1% | 149.5 | 19.1% | -0.08 | — | — | 4.80 | — |
| — | 11.30 | 16.20 | 13.75 | +0.92 | 19.0% | 150 | 19.0% | -0.08 | — | — | 4.80 | — |
| — | 10.00 | 14.90 | 12.45 | +0.91 | 18.8% | 151 | 18.8% | -0.10 | — | — | 4.80 | — |
| — | 9.25 | 14.15 | 11.70 | +0.89 | 18.6% | 152 | 18.6% | -0.11 | — | — | 4.80 | — |
| — | 8.50 | 13.40 | 10.95 | +0.88 | 18.5% | 152.5 | 18.5% | -0.12 | — | — | 4.80 | — |
| — | 7.60 | 12.20 | 9.90 | +0.87 | 18.4% | 153 | 18.4% | -0.13 | — | — | 4.80 | — |
| — | 7.05 | 11.95 | 9.50 | +0.85 | 18.2% | 154 | 18.2% | -0.15 | — | — | 4.10 | — |
| — | 6.55 | 11.45 | 9.00 | +0.83 | 18.1% | 155 | 18.1% | -0.18 | — | — | 1.40 | — |
| — | 5.50 | 10.15 | 7.83 | +0.80 | 17.9% | 156 | 17.9% | -0.20 | — | — | 1.28 | — |
| — | 4.70 | 9.50 | 7.10 | +0.77 | 17.8% | 157 | 17.8% | -0.23 | — | — | 4.80 | — |
| — | 4.85 | 9.75 | 7.30 | +0.75 | 17.8% | 157.5 | 17.8% | -0.25 | — | — | 4.80 | — |
| — | 4.00 | 8.80 | 6.40 | +0.74 | 17.7% | 158 | 17.7% | -0.27 | 2.48 | 0.01 | 4.95 | — |
| — | 3.05 | 7.95 | 5.50 | +0.70 | 17.6% | 159 | 17.6% | -0.31 | 2.58 | 0.20 | 4.95 | — |
| — | 3.20 | 8.10 | 5.65 | +0.66 | 17.5% | 160 | 17.5% | -0.35 | — | — | 4.80 | — |
| — | 3.30 | 7.55 | 5.42 | +0.62 | 17.5% | 161 | 17.5% | -0.39 | 2.65 | 0.35 | 4.95 | — |
| — | 3.30 | 7.20 | 5.25 | +0.57 | 17.5% | 162 | 17.5% | -0.44 | 2.80 | 0.65 | 4.95 | — |
| — | 1.21 | 6.15 | 3.68 | +0.55 | 17.4% | 162.5 | 17.4% | -0.46 | 2.73 | 0.50 | 4.95 | — |
| — | 1.36 | 6.30 | 3.83 | +0.52 | 17.4% | 163 | 17.4% | -0.49 | 3.58 | 1.11 | 6.05 | — |
| — | 0.41 | 4.95 | 2.68 | +0.48 | 17.4% | 164 | 17.4% | -0.54 | 4.12 | 1.75 | 6.50 | — |
| — | 0.60 | 4.95 | 2.77 | +0.43 | 17.5% | 165 | 17.5% | -0.59 | 4.63 | 2.16 | 7.10 | — |
| — | 0.10 | 4.95 | 2.52 | +0.38 | 17.5% | 166 | 17.5% | -0.64 | 5.25 | 2.80 | 7.70 | — |
| — | 1.40 | 4.95 | 3.17 | +0.34 | 17.6% | 167 | 17.6% | -0.68 | 6.20 | 3.75 | 8.65 | — |
| — | 0.20 | 4.95 | 2.58 | +0.32 | 17.6% | 167.5 | 17.6% | -0.71 | 6.20 | 3.75 | 8.65 | — |
| — | — | 3.55 | — | — | — | 168 | 17.7% | -0.73 | 6.45 | 4.00 | 8.90 | — |
| — | — | 4.80 | — | +0.26 | 17.8% | 169 | 17.8% | -0.77 | 7.38 | 4.95 | 9.80 | — |
| — | — | 4.80 | — | +0.22 | 17.9% | 170 | 17.9% | -0.81 | 8.00 | 5.55 | 10.45 | — |
| — | — | 4.80 | — | +0.19 | 18.0% | 171 | 18.0% | -0.85 | 9.07 | 6.65 | 11.50 | — |
| — | — | 4.80 | — | +0.16 | 18.2% | 172 | 18.2% | -0.87 | 9.93 | 7.50 | 12.35 | — |
| — | — | 4.80 | — | +0.15 | 18.2% | 172.5 | 18.2% | -0.89 | 10.40 | 8.00 | 12.80 | — |
| — | — | 4.80 | — | +0.14 | 18.3% | 173 | 18.3% | -0.90 | 10.85 | 8.40 | 13.30 | — |
| — | — | 4.80 | — | +0.12 | 18.5% | 174 | 18.5% | -0.93 | 11.70 | 9.25 | 14.15 | — |
| — | — | 4.05 | — | +0.10 | 18.7% | 175 | 18.7% | -0.95 | 12.80 | 10.35 | 15.25 | — |
| — | — | 4.80 | — | +0.09 | 18.9% | 176 | 18.9% | -0.96 | 13.72 | 11.25 | 16.20 | — |
| — | — | 4.80 | — | +0.08 | 19.1% | 177 | 19.1% | -0.97 | 14.68 | 12.20 | 17.15 | — |
| — | — | 4.80 | — | +0.07 | 19.2% | 177.5 | 19.2% | -0.98 | 15.18 | 12.70 | 17.65 | — |
| — | — | 4.80 | — | +0.07 | 19.4% | 178 | 19.4% | -0.98 | 15.68 | 13.20 | 18.15 | — |
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.