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 | +0.99 | 23.2% | 147 | 23.2% | -0.01 | — | — | 4.80 | — |
| — | 12.00 | 17.00 | 14.50 | +0.99 | 22.8% | 148 | 22.8% | -0.01 | — | — | 4.80 | — |
| — | 11.65 | 16.50 | 14.07 | +0.99 | 22.6% | 148.5 | 22.6% | -0.01 | — | — | 4.80 | — |
| — | 11.10 | 16.00 | 13.55 | +0.99 | 22.4% | 149 | 22.4% | -0.01 | — | — | 4.80 | — |
| — | 10.60 | 15.50 | 13.05 | +0.99 | 22.2% | 149.5 | 22.2% | -0.01 | — | — | 4.80 | — |
| — | 10.15 | 15.00 | 12.57 | +0.98 | 22.0% | 150 | 22.0% | -0.02 | — | — | 4.80 | — |
| — | 9.15 | 14.00 | 11.57 | +0.98 | 21.6% | 151 | 21.6% | -0.02 | — | — | 4.80 | — |
| — | 8.05 | 12.95 | 10.50 | +0.97 | 21.2% | 152 | 21.2% | -0.03 | — | — | 4.80 | — |
| — | 7.60 | 12.50 | 10.05 | +0.96 | 21.0% | 152.5 | 21.0% | -0.04 | — | — | 4.80 | — |
| — | 7.05 | 11.95 | 9.50 | +0.95 | 20.8% | 153 | 20.8% | -0.05 | — | — | 1.69 | — |
| — | 6.10 | 11.00 | 8.55 | +0.94 | 20.4% | 154 | 20.4% | -0.06 | — | — | 4.80 | — |
| — | 5.50 | 10.05 | 7.78 | +0.91 | 20.1% | 155 | 20.1% | -0.09 | 0.42 | 0.15 | 0.70 | — |
| — | 4.50 | 9.25 | 6.88 | +0.89 | 19.8% | 156 | 19.8% | -0.12 | — | — | 4.80 | — |
| — | 3.50 | 8.30 | 5.90 | +0.85 | 19.5% | 157 | 19.5% | -0.15 | — | — | 0.80 | — |
| — | 3.15 | 8.00 | 5.58 | +0.83 | 19.4% | 157.5 | 19.4% | -0.17 | 2.58 | 0.20 | 4.95 | — |
| — | 2.71 | 7.50 | 5.11 | +0.80 | 19.3% | 158 | 19.3% | -0.20 | 0.53 | 0.35 | 0.70 | — |
| — | 2.01 | 6.95 | 4.48 | +0.75 | 19.0% | 159 | 19.0% | -0.25 | — | — | 4.80 | — |
| — | 3.10 | 4.55 | 3.83 | +0.69 | 18.8% | 160 | 18.8% | -0.31 | 2.58 | 0.21 | 4.95 | — |
| — | 0.96 | 5.50 | 3.23 | +0.62 | 18.6% | 161 | 18.6% | -0.39 | 2.62 | 0.30 | 4.95 | — |
| — | 0.36 | 5.00 | 2.68 | — | — | 162 | 18.4% | -0.46 | 2.62 | 0.30 | 4.95 | — |
| — | 0.71 | 4.95 | 2.83 | +0.50 | 18.3% | 162.5 | 18.3% | -0.50 | 2.88 | 0.76 | 5.00 | — |
| — | 0.10 | 4.95 | 2.52 | +0.46 | 18.2% | 163 | — | — | 3.21 | 1.41 | 5.00 | — |
| — | — | 4.80 | — | — | — | 164 | 18.0% | -0.62 | 3.38 | 1.26 | 5.50 | — |
| — | 0.50 | 1.50 | 1.00 | +0.31 | 17.8% | 165 | 17.8% | -0.70 | 3.65 | 1.31 | 6.00 | — |
| — | 0.10 | 4.95 | 2.52 | +0.24 | 17.7% | 166 | 17.7% | -0.77 | 4.73 | 2.46 | 7.00 | — |
| — | 0.31 | 0.82 | 0.56 | +0.19 | 17.7% | 167 | 17.7% | -0.83 | 5.21 | 2.91 | 7.50 | — |
| — | — | 4.80 | — | +0.16 | 17.6% | 167.5 | 17.6% | -0.85 | 5.90 | 3.80 | 8.00 | — |
| — | — | 4.80 | — | +0.14 | 17.6% | 168 | 17.6% | -0.88 | 6.05 | 3.60 | 8.50 | — |
| — | — | 3.25 | — | +0.10 | 17.7% | 169 | 17.7% | -0.92 | 7.20 | 4.90 | 9.50 | — |
| — | — | 4.80 | — | +0.07 | 17.8% | 170 | 17.8% | -0.95 | 8.10 | 5.70 | 10.50 | — |
| — | — | 1.46 | — | +0.05 | 18.0% | 171 | — | — | 8.97 | 6.95 | 11.00 | — |
| — | — | 4.80 | — | +0.04 | 18.2% | 172 | 18.2% | -0.99 | 9.93 | 7.85 | 12.00 | — |
| — | — | 4.80 | — | — | — | 172.5 | 18.4% | -1.00 | 10.22 | 7.95 | 12.50 | — |
| — | — | 0.95 | — | +0.03 | 18.5% | 173 | 18.5% | -1.00 | 10.78 | 8.55 | 13.00 | — |
| — | — | 4.80 | — | +0.02 | 18.9% | 174 | 18.9% | -1.00 | 11.95 | 9.90 | 14.00 | — |
| — | — | 0.10 | — | +0.01 | 19.4% | 175 | 19.4% | -1.00 | 12.80 | 10.60 | 15.00 | — |
| — | — | 4.80 | — | +0.01 | 19.9% | 176 | 19.9% | -1.00 | 14.15 | 12.45 | 15.85 | — |
| — | — | 0.04 | — | +0.01 | 20.8% | 177.5 | 20.8% | -1.00 | 15.38 | 13.25 | 17.50 | — |
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.