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 | |
| — | 13.00 | 17.95 | 15.47 | +1.00 | 27.0% | 147 | 27.0% | -0.00 | — | — | 0.02 | — |
| — | 12.00 | 16.95 | 14.47 | +1.00 | 26.6% | 148 | 26.6% | -0.00 | — | — | 0.02 | — |
| — | 11.50 | 16.45 | 13.97 | +1.00 | 26.4% | 148.5 | 26.4% | -0.00 | — | — | 0.02 | — |
| — | 11.00 | 15.65 | 13.32 | — | — | 149 | 26.2% | -0.00 | — | — | 0.02 | — |
| — | 10.50 | 14.80 | 12.65 | +1.00 | 26.0% | 149.5 | 26.0% | -0.00 | — | — | 0.02 | — |
| — | 10.00 | 14.80 | 12.40 | +1.00 | 25.9% | 150 | 25.9% | -0.00 | — | — | 0.02 | — |
| — | 9.00 | 13.75 | 11.38 | +1.00 | 25.5% | 151 | 25.5% | -0.00 | — | — | 0.02 | — |
| — | 8.05 | 12.95 | 10.50 | +0.99 | 25.2% | 152 | 25.2% | -0.01 | — | — | 0.02 | — |
| — | 7.50 | 12.15 | 9.82 | +0.99 | 25.1% | 152.5 | 25.1% | -0.01 | — | — | 4.80 | — |
| — | 7.00 | 11.60 | 9.30 | +0.99 | 24.9% | 153 | 24.9% | -0.01 | — | — | 4.80 | — |
| — | 6.00 | 10.55 | 8.28 | +0.98 | 24.7% | 154 | 24.7% | -0.02 | — | — | 0.08 | — |
| — | 5.05 | 9.95 | 7.50 | +0.97 | 24.5% | 155 | 24.5% | -0.03 | — | — | 0.30 | — |
| — | 4.00 | 8.90 | 6.45 | +0.95 | 24.4% | 156 | 24.4% | -0.05 | 0.09 | 0.05 | 0.12 | — |
| — | 3.05 | 7.95 | 5.50 | +0.92 | 24.5% | 157 | 24.5% | -0.08 | 0.15 | 0.10 | 0.20 | — |
| — | 2.51 | 7.45 | 4.98 | +0.90 | 24.5% | 157.5 | 24.5% | -0.10 | — | — | 0.21 | — |
| — | 2.91 | 7.00 | 4.96 | +0.88 | 24.6% | 158 | 24.6% | -0.12 | 0.17 | 0.01 | 0.32 | — |
| — | 2.11 | 6.50 | 4.30 | +0.82 | 24.6% | 159 | 24.6% | -0.18 | 0.25 | 0.10 | 0.40 | — |
| — | 0.86 | 5.50 | 3.18 | +0.74 | 24.6% | 160 | 24.6% | -0.26 | — | — | 0.90 | — |
| — | 1.16 | 5.00 | 3.08 | +0.65 | 24.4% | 161 | 24.4% | -0.35 | 2.55 | 0.10 | 5.00 | — |
| — | 1.01 | 5.00 | 3.00 | +0.54 | 24.2% | 162 | 24.2% | -0.46 | 2.58 | 0.20 | 4.95 | — |
| — | — | 4.80 | — | +0.48 | 24.1% | 162.5 | 24.1% | -0.52 | 2.68 | 0.36 | 5.00 | — |
| — | — | 3.00 | — | +0.43 | 24.1% | 163 | 24.1% | -0.57 | 2.60 | 0.21 | 5.00 | — |
| — | 0.39 | 4.95 | 2.67 | +0.32 | 24.0% | 164 | 24.0% | -0.69 | 2.68 | 0.36 | 5.00 | — |
| — | 0.15 | 0.55 | 0.35 | +0.23 | 24.0% | 165 | 24.0% | -0.78 | 3.10 | 2.45 | 3.75 | — |
| — | 0.14 | 5.00 | 2.57 | +0.15 | 24.2% | 166 | 24.2% | -0.85 | 4.18 | 1.86 | 6.50 | — |
| — | 0.01 | 2.51 | 1.26 | +0.10 | 24.4% | 167 | — | — | 5.21 | 2.91 | 7.50 | — |
| — | — | 0.11 | — | +0.06 | 24.6% | 168 | 24.6% | -0.95 | 5.67 | 3.35 | 8.00 | — |
| — | — | 0.08 | — | +0.04 | 24.8% | 169 | 24.8% | -0.98 | 6.80 | 4.60 | 9.00 | — |
| — | — | 0.08 | — | +0.02 | 25.0% | 170 | 25.0% | -0.99 | 7.62 | 5.25 | 10.00 | — |
| — | — | 4.80 | — | +0.01 | 25.3% | 171 | 25.3% | -1.00 | 8.57 | 6.15 | 11.00 | — |
| — | — | 0.75 | — | +0.01 | 25.6% | 172 | 25.6% | -1.00 | 10.15 | 9.35 | 10.95 | — |
| — | — | 4.80 | — | +0.00 | 25.9% | 172.5 | 25.9% | -1.00 | 10.32 | 8.15 | 12.50 | — |
| — | — | 0.02 | — | +0.00 | 26.1% | 173 | 26.1% | -1.00 | 10.68 | 8.35 | 13.00 | — |
| — | — | 0.02 | — | +0.00 | 26.5% | 174 | 26.5% | -1.00 | 11.55 | 9.10 | 14.00 | — |
| — | — | 0.02 | — | +0.00 | 27.1% | 175 | 27.1% | -1.00 | 12.60 | 10.20 | 15.00 | — |
| — | — | 0.09 | — | +0.00 | 27.6% | 176 | 27.6% | -1.00 | 13.65 | 11.30 | 16.00 | — |
| — | — | 4.80 | — | +0.00 | 28.6% | 177.5 | 28.6% | -1.00 | 15.72 | 14.10 | 17.35 | — |
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.