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 | |
| — | 13.70 | 18.50 | 16.10 | +1.00 | 23.1% | 148.5 | 23.1% | -0.00 | — | — | 0.22 | — |
| — | 14.15 | 16.85 | 15.50 | +1.00 | 22.9% | 149 | — | — | — | — | 0.24 | — |
| — | 12.50 | 17.45 | 14.97 | — | — | 149.5 | — | — | — | — | 0.08 | — |
| — | 12.00 | 16.80 | 14.40 | — | — | 150 | — | — | — | — | 0.09 | — |
| — | 11.05 | 15.95 | 13.50 | — | — | 151 | — | — | — | — | 0.09 | — |
| — | 10.00 | 14.80 | 12.40 | — | — | 152 | — | — | 0.04 | 0.01 | 0.07 | — |
| — | 9.50 | 14.10 | 11.80 | — | — | 152.5 | — | — | — | — | 0.11 | — |
| — | 9.00 | 13.75 | 11.38 | — | — | 153 | — | — | — | — | 0.13 | — |
| — | 8.00 | 12.75 | 10.38 | — | — | 154 | 20.6% | -0.02 | — | — | 0.08 | — |
| — | 7.00 | 11.90 | 9.45 | +0.97 | 20.1% | 155 | 20.1% | -0.03 | — | — | 0.25 | — |
| — | 6.50 | 10.65 | 8.57 | +0.95 | 19.7% | 156 | 19.7% | -0.05 | — | — | 0.17 | — |
| — | 5.50 | 9.95 | 7.72 | +0.93 | 19.3% | 157 | 19.3% | -0.07 | — | — | 0.17 | — |
| — | 5.00 | 9.45 | 7.22 | +0.92 | 19.0% | 157.5 | 19.0% | -0.08 | — | — | 0.33 | — |
| — | 4.50 | 8.85 | 6.67 | — | — | 158 | — | — | — | — | 0.38 | — |
| — | 3.50 | 8.35 | 5.92 | +0.87 | 18.4% | 159 | — | — | — | — | 0.39 | — |
| — | 2.50 | 7.40 | 4.95 | +0.82 | 18.1% | 160 | 18.1% | -0.18 | — | — | 0.48 | — |
| — | 2.90 | 5.00 | 3.95 | +0.76 | 17.7% | 161 | 17.7% | -0.24 | 0.47 | 0.19 | 0.75 | — |
| — | 1.00 | 5.50 | 3.25 | +0.70 | 17.4% | 162 | 17.4% | -0.31 | 2.50 | 0.05 | 4.95 | — |
| — | 0.65 | 5.50 | 3.08 | +0.66 | 17.3% | 162.5 | 17.3% | -0.34 | — | — | 4.80 | — |
| — | 0.28 | 5.00 | 2.64 | +0.62 | 17.1% | 163 | 17.1% | -0.38 | 0.72 | 0.08 | 1.36 | — |
| — | 1.00 | 2.64 | 1.82 | +0.53 | 16.9% | 164 | 16.9% | -0.47 | 1.26 | 0.19 | 2.34 | — |
| — | 1.14 | 4.30 | 2.72 | +0.45 | 16.8% | 165 | 16.8% | -0.56 | — | — | 4.80 | — |
| — | 0.06 | 1.68 | 0.87 | +0.36 | 16.8% | 166 | 16.8% | -0.65 | 2.56 | 1.77 | 3.35 | — |
| — | — | 1.62 | — | +0.28 | 16.8% | 167 | 16.8% | -0.73 | 3.13 | 0.76 | 5.50 | — |
| — | — | 4.80 | — | +0.25 | 16.8% | 167.5 | 16.8% | -0.76 | 3.81 | 1.61 | 6.00 | — |
| — | — | 0.74 | — | +0.21 | 16.8% | 168 | 16.8% | -0.80 | 4.12 | 2.95 | 5.30 | — |
| — | — | 3.25 | — | +0.16 | 16.9% | 169 | 16.9% | -0.86 | 4.75 | 2.51 | 7.00 | — |
| — | — | 2.83 | — | — | — | 170 | — | — | 5.67 | 3.35 | 8.00 | — |
| — | — | 0.62 | — | — | — | 171 | — | — | 6.62 | 4.25 | 9.00 | — |
| — | — | 0.78 | — | — | — | 172 | — | — | 7.67 | 5.35 | 10.00 | — |
| — | — | 4.80 | — | — | — | 172.5 | — | — | 8.22 | 5.95 | 10.50 | — |
| — | — | 2.37 | — | — | — | 173 | 17.9% | -0.98 | 8.70 | 6.40 | 11.00 | — |
| — | — | 2.09 | — | +0.03 | 18.2% | 174 | 18.2% | -1.00 | 9.62 | 7.25 | 12.00 | — |
| — | — | 0.14 | — | +0.02 | 18.7% | 175 | 18.7% | -1.00 | 10.93 | 8.85 | 13.00 | — |
| — | — | 2.02 | — | +0.01 | 19.2% | 176 | 19.2% | -1.00 | 11.68 | 9.35 | 14.00 | — |
| — | — | 0.12 | — | +0.01 | 20.2% | 177.5 | 20.2% | -1.00 | 13.25 | 11.00 | 15.50 | — |
| — | — | 0.19 | — | +0.01 | 21.3% | 179 | 21.3% | -1.00 | 14.68 | 12.35 | 17.00 | — |
| — | — | 0.10 | — | +0.01 | 22.2% | 180 | 22.2% | -1.00 | 15.75 | 13.50 | 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.