Spot 164.42
· 290 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.00 | 18.40 | 16.20 | — | — | 149 | — | — | — | — | 0.45 | — |
| — | 13.50 | 17.65 | 15.57 | — | — | 149.5 | 19.6% | -0.04 | — | — | 0.25 | — |
| — | 13.00 | 17.70 | 15.35 | +0.95 | 19.5% | 150 | 19.5% | -0.05 | — | — | 0.26 | — |
| — | 12.00 | 16.70 | 14.35 | — | — | 151 | — | — | — | — | 0.43 | — |
| — | 11.00 | 15.45 | 13.22 | +0.93 | 18.8% | 152 | 18.8% | -0.07 | — | — | 0.32 | — |
| — | 10.50 | 15.30 | 12.90 | +0.93 | 18.7% | 152.5 | 18.7% | -0.07 | — | — | 0.36 | — |
| — | 10.00 | 14.85 | 12.43 | +0.92 | 18.6% | 153 | 18.6% | -0.08 | — | — | 0.43 | — |
| — | 9.00 | 13.60 | 11.30 | +0.90 | 18.3% | 154 | 18.3% | -0.10 | 0.38 | 0.13 | 0.63 | — |
| — | 8.00 | 12.75 | 10.38 | +0.88 | 18.0% | 155 | 18.0% | -0.12 | — | — | 0.61 | — |
| — | 7.00 | 11.75 | 9.38 | +0.86 | 17.8% | 156 | 17.8% | -0.14 | 0.52 | 0.24 | 0.80 | — |
| — | 6.50 | 10.90 | 8.70 | +0.83 | 17.5% | 157 | 17.5% | -0.17 | 0.60 | 0.26 | 0.94 | — |
| — | 6.00 | 10.45 | 8.22 | +0.82 | 17.4% | 157.5 | 17.4% | -0.19 | — | — | 4.80 | — |
| — | 5.50 | 9.80 | 7.65 | +0.80 | 17.3% | 158 | 17.3% | -0.20 | — | — | 3.80 | — |
| — | 4.50 | 9.40 | 6.95 | +0.77 | 17.2% | 159 | 17.2% | -0.24 | — | — | 4.80 | — |
| — | 4.00 | 8.45 | 6.22 | +0.73 | 17.0% | 160 | 17.0% | -0.28 | — | — | 4.80 | — |
| — | 3.00 | 7.90 | 5.45 | +0.69 | 16.8% | 161 | 16.8% | -0.32 | — | — | 4.80 | — |
| — | 2.76 | 7.50 | 5.13 | +0.64 | 16.7% | 162 | 16.7% | -0.36 | 1.21 | 0.23 | 2.18 | — |
| — | 2.50 | 6.40 | 4.45 | +0.62 | 16.7% | 162.5 | 16.7% | -0.39 | — | — | 2.42 | — |
| — | 1.66 | 6.50 | 4.08 | +0.59 | 16.7% | 163 | 16.7% | -0.41 | 2.56 | 0.16 | 4.95 | — |
| — | 1.60 | 4.10 | 2.85 | +0.55 | 16.6% | 164 | 16.6% | -0.46 | 2.79 | 0.63 | 4.95 | — |
| — | 0.50 | 4.95 | 2.73 | +0.50 | 16.6% | 165 | 16.6% | -0.51 | 3.35 | 1.21 | 5.50 | — |
| — | 0.35 | 4.95 | 2.65 | +0.45 | 16.6% | 166 | 16.6% | -0.56 | 3.71 | 1.41 | 6.00 | — |
| — | 0.82 | 4.95 | 2.88 | +0.40 | 16.7% | 167 | 16.7% | -0.61 | 4.18 | 1.86 | 6.50 | — |
| — | — | 4.80 | — | +0.38 | 16.8% | 167.5 | 16.8% | -0.64 | 4.88 | 2.75 | 7.00 | — |
| — | 1.29 | 2.07 | 1.68 | +0.35 | 16.8% | 168 | 16.8% | -0.66 | 4.80 | 2.61 | 7.00 | — |
| — | — | 4.80 | — | +0.31 | 17.0% | 169 | 17.0% | -0.71 | 5.65 | 3.30 | 8.00 | — |
| — | 0.17 | 4.95 | 2.56 | +0.27 | 17.2% | 170 | 17.2% | -0.75 | 6.60 | 4.70 | 8.50 | — |
| — | 0.05 | 4.95 | 2.50 | +0.23 | 17.4% | 171 | 17.4% | -0.79 | 7.15 | 4.80 | 9.50 | — |
| — | — | 4.80 | — | +0.20 | 17.7% | 172 | 17.7% | -0.83 | 7.67 | 5.35 | 10.00 | — |
| — | — | 4.80 | — | +0.18 | 17.9% | 172.5 | 17.9% | -0.84 | 8.15 | 5.80 | 10.50 | — |
| — | 0.14 | 1.15 | 0.65 | +0.17 | 18.0% | 173 | 18.0% | -0.86 | 8.72 | 6.45 | 11.00 | — |
| — | — | 4.80 | — | +0.14 | 18.4% | 174 | 18.4% | -0.89 | 9.72 | 7.45 | 12.00 | — |
| — | 0.09 | 0.78 | 0.43 | +0.12 | 18.7% | 175 | 18.7% | -0.91 | 10.68 | 8.35 | 13.00 | — |
| — | — | 3.40 | — | +0.10 | 19.2% | 176 | 19.2% | -0.94 | 11.50 | 9.05 | 13.95 | — |
| — | 0.01 | 0.71 | 0.36 | +0.09 | 19.6% | 177 | 19.6% | -0.96 | 12.60 | 10.20 | 15.00 | — |
| — | — | 2.75 | — | +0.08 | 19.9% | 177.5 | 19.9% | -0.97 | 13.07 | 10.65 | 15.50 | — |
| — | — | 4.80 | — | +0.07 | 20.1% | 178 | 20.1% | -0.97 | 14.03 | 12.20 | 15.85 | — |
| — | — | 3.60 | — | +0.06 | 20.7% | 179 | 20.7% | -0.99 | 14.80 | 13.20 | 16.40 | — |
| — | — | 2.40 | — | +0.05 | 21.3% | 180 | 21.3% | -1.00 | 15.57 | 13.15 | 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.