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 | |
| — | 13.50 | 18.20 | 15.85 | — | — | 148.5 | 44.6% | -0.00 | — | — | 0.02 | — |
| — | 14.00 | 16.60 | 15.30 | +1.00 | 44.0% | 149 | 44.0% | -0.00 | — | — | 0.02 | — |
| — | 12.50 | 17.10 | 14.80 | +1.00 | 43.5% | 149.5 | 43.5% | -0.00 | — | — | 0.02 | — |
| — | 12.00 | 16.55 | 14.28 | +1.00 | 42.9% | 150 | 42.9% | -0.00 | — | — | 0.02 | — |
| — | 11.00 | 15.75 | 13.38 | +1.00 | 41.9% | 151 | 41.9% | -0.00 | — | — | 0.02 | — |
| — | 10.00 | 14.70 | 12.35 | +1.00 | 41.1% | 152 | 41.1% | -0.00 | — | — | 0.02 | — |
| — | 9.50 | 13.95 | 11.72 | +1.00 | 40.7% | 152.5 | 40.7% | -0.00 | — | — | 0.02 | — |
| — | 9.00 | 13.70 | 11.35 | +1.00 | 40.4% | 153 | 40.4% | -0.00 | — | — | 0.02 | — |
| — | 8.00 | 12.60 | 10.30 | +1.00 | 39.9% | 154 | 39.9% | -0.00 | — | — | 0.02 | — |
| — | 7.00 | 11.35 | 9.18 | +1.00 | 39.4% | 155 | 39.4% | -0.00 | — | — | 0.01 | — |
| — | 6.00 | 10.60 | 8.30 | +0.99 | 38.8% | 156 | 38.8% | -0.01 | — | — | 0.02 | — |
| — | 5.00 | 9.70 | 7.35 | +0.98 | 37.7% | 157 | 37.7% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 4.50 | 8.95 | 6.72 | — | — | 157.5 | — | — | — | — | 0.16 | — |
| — | 4.00 | 8.40 | 6.20 | +0.97 | 36.3% | 158 | — | — | — | — | 0.08 | — |
| — | 3.05 | 7.95 | 5.50 | +0.95 | 34.4% | 159 | — | — | — | — | 0.07 | — |
| — | 2.00 | 6.90 | 4.45 | +0.92 | 32.2% | 160 | 32.2% | -0.08 | — | — | 0.24 | — |
| — | 1.00 | 5.60 | 3.30 | +0.87 | 29.7% | 161 | 29.7% | -0.13 | — | — | 0.21 | — |
| — | 1.48 | 3.65 | 2.56 | +0.79 | 27.2% | 162 | 27.2% | -0.21 | 0.21 | 0.01 | 0.41 | — |
| — | 1.03 | 2.68 | 1.85 | +0.74 | 26.1% | 162.5 | 26.1% | -0.26 | 0.40 | 0.10 | 0.69 | — |
| — | 0.76 | 2.20 | 1.48 | +0.68 | 24.9% | 163 | 24.9% | -0.33 | — | — | 1.17 | — |
| — | 0.13 | 4.95 | 2.54 | +0.54 | 23.2% | 164 | 23.2% | -0.46 | — | — | 4.05 | — |
| — | 0.07 | 0.99 | 0.53 | +0.39 | 22.3% | 165 | 22.3% | -0.61 | 2.56 | 0.11 | 5.00 | — |
| — | — | 0.22 | — | +0.25 | 21.8% | 166 | 21.8% | -0.75 | — | — | 4.80 | — |
| — | — | 0.15 | — | +0.15 | 21.4% | 167 | 21.4% | -0.86 | 3.08 | 1.16 | 5.00 | — |
| — | — | 0.10 | — | +0.08 | 21.5% | 168 | 21.5% | -0.92 | 3.45 | 1.00 | 5.90 | — |
| — | — | 0.03 | — | +0.04 | 21.7% | 169 | 21.7% | -0.96 | 4.80 | 2.61 | 7.00 | — |
| — | — | 0.02 | — | +0.02 | 21.8% | 170 | 21.8% | -0.99 | 5.67 | 3.35 | 8.00 | — |
| — | — | 4.80 | — | +0.01 | 21.8% | 171 | 21.8% | -1.00 | 6.75 | 4.50 | 9.00 | — |
| — | — | 0.04 | — | +0.00 | 21.8% | 172 | 21.8% | -1.00 | 8.12 | 6.90 | 9.35 | — |
| — | — | 0.02 | — | +0.00 | 21.8% | 172.5 | 21.8% | -1.00 | 8.18 | 5.85 | 10.50 | — |
| — | — | 0.02 | — | +0.00 | 21.9% | 173 | 21.9% | -1.00 | 8.70 | 6.40 | 11.00 | — |
| — | — | 0.02 | — | +0.00 | 22.0% | 174 | 22.0% | -1.00 | 9.62 | 7.25 | 12.00 | — |
| — | — | 0.02 | — | +0.00 | 22.3% | 175 | 22.3% | -1.00 | 10.90 | 8.80 | 13.00 | — |
| — | — | 4.80 | — | +0.00 | 22.9% | 176 | 22.9% | -1.00 | 11.60 | 9.20 | 14.00 | — |
| — | — | 0.17 | — | +0.00 | 24.0% | 177.5 | 24.0% | -1.00 | 13.20 | 10.90 | 15.50 | — |
| — | — | 0.15 | — | +0.00 | 25.5% | 179 | 25.5% | -1.00 | 14.43 | 12.00 | 16.85 | — |
| — | — | 0.17 | — | +0.00 | 26.8% | 180 | 26.8% | -1.00 | 15.72 | 13.45 | 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.