Spot 162.20
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 23:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.55 | 17.30 | 15.93 | +0.96 | 20.1% | 147 | 20.1% | -0.04 | — | — | 2.95 | — |
| — | 12.70 | 17.50 | 15.10 | +0.96 | 19.8% | 148 | 19.8% | -0.05 | — | — | 4.80 | — |
| — | 11.65 | 16.50 | 14.07 | +0.94 | 19.5% | 149 | 19.5% | -0.06 | — | — | 4.80 | — |
| — | 11.10 | 16.00 | 13.55 | +0.94 | 19.4% | 149.5 | 19.4% | -0.06 | — | — | 0.35 | — |
| — | 11.00 | 15.40 | 13.20 | +0.93 | 19.3% | 150 | 19.3% | -0.07 | — | — | 0.48 | — |
| — | 10.00 | 14.55 | 12.28 | +0.92 | 19.0% | 151 | 19.0% | -0.08 | — | — | 4.80 | — |
| — | 9.00 | 13.80 | 11.40 | +0.90 | 18.8% | 152 | 18.8% | -0.10 | — | — | 4.80 | — |
| — | 8.50 | 13.20 | 10.85 | +0.89 | 18.7% | 152.5 | 18.7% | -0.11 | — | — | 4.80 | — |
| — | 8.00 | 12.65 | 10.32 | +0.88 | 18.6% | 153 | 18.6% | -0.12 | — | — | 4.80 | — |
| — | 7.00 | 11.65 | 9.32 | +0.86 | 18.4% | 154 | 18.4% | -0.15 | 0.68 | 0.39 | 0.97 | — |
| — | 6.50 | 10.65 | 8.57 | +0.83 | 18.2% | 155 | 18.2% | -0.17 | — | — | 1.40 | — |
| — | 5.50 | 10.05 | 7.78 | +0.80 | 18.1% | 156 | 18.1% | -0.20 | — | — | 4.80 | — |
| — | 4.50 | 9.15 | 6.83 | +0.76 | 18.0% | 157 | 18.0% | -0.24 | — | — | 4.65 | — |
| — | 4.50 | 8.85 | 6.67 | +0.75 | 17.9% | 157.5 | 17.9% | -0.26 | — | — | 4.80 | — |
| — | 4.00 | 8.70 | 6.35 | +0.73 | 17.8% | 158 | 17.8% | -0.28 | — | — | 4.80 | — |
| — | 4.55 | 8.00 | 6.28 | +0.69 | 17.7% | 159 | 17.7% | -0.32 | — | — | 4.80 | — |
| — | 2.50 | 7.40 | 4.95 | +0.64 | 17.7% | 160 | — | — | 2.00 | 0.89 | 3.10 | — |
| — | 2.85 | 7.00 | 4.92 | — | — | 161 | — | — | 2.58 | 0.20 | 4.95 | — |
| — | 2.17 | 4.95 | 3.56 | +0.55 | 17.6% | 162 | 17.6% | -0.46 | 3.55 | 1.60 | 5.50 | — |
| — | 1.13 | 4.95 | 3.04 | — | — | 162.5 | 17.5% | -0.48 | 3.25 | 1.01 | 5.50 | — |
| — | 1.00 | 5.60 | 3.30 | — | — | 163 | 17.5% | -0.51 | 3.58 | 1.16 | 6.00 | — |
| — | 0.50 | 4.95 | 2.73 | +0.46 | 17.5% | 164 | 17.5% | -0.56 | 4.18 | 1.86 | 6.50 | — |
| — | — | 4.80 | — | +0.41 | 17.5% | 165 | 17.5% | -0.60 | 4.71 | 2.41 | 7.00 | — |
| — | — | 3.40 | — | +0.37 | 17.5% | 166 | 17.5% | -0.65 | 5.16 | 2.81 | 7.50 | — |
| — | 1.03 | 4.95 | 2.99 | +0.32 | 17.5% | 167 | 17.5% | -0.69 | 6.00 | 3.55 | 8.45 | — |
| — | — | 4.80 | — | +0.30 | 17.6% | 167.5 | 17.6% | -0.72 | 6.10 | 3.70 | 8.50 | — |
| — | — | 3.55 | — | +0.29 | 17.6% | 168 | 17.6% | -0.74 | 6.50 | 4.05 | 8.95 | — |
| — | — | 4.80 | — | +0.25 | 17.6% | 169 | 17.6% | -0.78 | 7.50 | 5.05 | 9.95 | — |
| — | — | 4.80 | — | +0.22 | 17.7% | 170 | 17.7% | -0.81 | 8.10 | 5.70 | 10.50 | — |
| — | — | 4.80 | — | +0.19 | 17.8% | 171 | 17.8% | -0.84 | 9.30 | 7.10 | 11.50 | — |
| — | — | 4.80 | — | — | — | 172 | 17.9% | -0.87 | 10.00 | 7.55 | 12.45 | — |
| — | — | 4.80 | — | +0.14 | 18.0% | 172.5 | 18.0% | -0.89 | 10.50 | 8.05 | 12.95 | — |
| — | — | 2.95 | — | +0.13 | 18.0% | 173 | 18.0% | -0.91 | 11.05 | 8.60 | 13.50 | — |
| — | — | 4.80 | — | +0.12 | 18.2% | 174 | 18.2% | -0.92 | 11.68 | 10.05 | 13.30 | — |
| — | — | 4.80 | — | +0.09 | 18.3% | 175 | 18.3% | -0.95 | 13.15 | 11.45 | 14.85 | — |
| — | — | 2.40 | — | +0.08 | 18.4% | 176 | 18.4% | -0.96 | 13.65 | 11.30 | 16.00 | — |
| — | — | 4.80 | — | +0.07 | 18.6% | 177 | 18.6% | -0.98 | 14.65 | 12.30 | 17.00 | — |
| — | — | 2.32 | — | +0.06 | 18.7% | 177.5 | 18.7% | -0.99 | 15.38 | 13.40 | 17.35 | — |
| — | — | 2.55 | — | +0.06 | 18.8% | 178 | 18.8% | -0.99 | 15.68 | 13.35 | 18.00 | — |
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.