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 | |
| — | 17.00 | 21.95 | 19.48 | +0.83 | 18.3% | 149 | 18.3% | -0.18 | — | — | 4.80 | — |
| — | 16.00 | 20.95 | 18.48 | +0.82 | 18.2% | 150 | 18.2% | -0.19 | — | — | 3.80 | — |
| — | 15.50 | 20.45 | 17.98 | +0.80 | 18.1% | 151 | 18.1% | -0.21 | — | — | 4.80 | — |
| — | 14.50 | 18.10 | 16.30 | +0.79 | 17.9% | 152 | 17.9% | -0.22 | 2.54 | 2.20 | 2.87 | — |
| — | 13.70 | 18.50 | 16.10 | — | — | 153 | 17.8% | -0.24 | 2.92 | 0.89 | 4.95 | — |
| — | 13.10 | 18.00 | 15.55 | +0.76 | 17.7% | 154 | 17.7% | -0.25 | 3.32 | 1.69 | 4.95 | — |
| — | 12.00 | 16.90 | 14.45 | +0.74 | 17.6% | 155 | 17.6% | -0.27 | 3.25 | 1.00 | 5.50 | — |
| — | 11.50 | 16.40 | 13.95 | +0.72 | 17.5% | 156 | 17.5% | -0.29 | 3.35 | 2.71 | 4.00 | — |
| — | 12.25 | 14.25 | 13.25 | +0.71 | 17.4% | 157 | 17.4% | -0.31 | 3.40 | 1.85 | 4.95 | — |
| — | 10.00 | 14.90 | 12.45 | +0.69 | 17.3% | 158 | 17.3% | -0.32 | 4.20 | 3.40 | 5.00 | — |
| — | 9.50 | 13.90 | 11.70 | +0.67 | 17.2% | 159 | 17.2% | -0.34 | 4.15 | 2.00 | 6.30 | — |
| — | 8.50 | 13.35 | 10.93 | +0.65 | 17.2% | 160 | 17.2% | -0.37 | 4.75 | 2.50 | 7.00 | — |
| — | 8.00 | 12.80 | 10.40 | +0.63 | 17.1% | 161 | 17.1% | -0.39 | 5.08 | 3.85 | 6.30 | — |
| — | 7.50 | 12.15 | 9.82 | — | — | 162 | 17.0% | -0.41 | 5.92 | 4.00 | 7.85 | — |
| — | 7.00 | 11.90 | 9.45 | +0.59 | 17.0% | 163 | 17.0% | -0.43 | 6.20 | 4.25 | 8.15 | — |
| — | 6.50 | 11.40 | 8.95 | +0.57 | 16.9% | 164 | 16.9% | -0.45 | 6.38 | 4.00 | 8.75 | — |
| — | 7.05 | 8.45 | 7.75 | +0.54 | 16.8% | 165 | 16.8% | -0.48 | 6.95 | 4.50 | 9.40 | — |
| — | 5.50 | 10.40 | 7.95 | +0.52 | 16.8% | 166 | 16.8% | -0.50 | 7.55 | 5.10 | 10.00 | — |
| — | 5.00 | 9.90 | 7.45 | +0.50 | 16.8% | 167 | 16.8% | -0.52 | 7.62 | 6.70 | 8.55 | — |
| — | 4.50 | 8.95 | 6.72 | +0.48 | 16.7% | 168 | 16.7% | -0.54 | 8.57 | 6.15 | 11.00 | — |
| — | 5.40 | 7.30 | 6.35 | +0.46 | 16.7% | 169 | 16.7% | -0.57 | 9.30 | 7.10 | 11.50 | — |
| — | 3.50 | 8.00 | 5.75 | +0.44 | 16.7% | 170 | 16.7% | -0.59 | 9.68 | 8.60 | 10.75 | — |
| — | 3.40 | 5.00 | 4.20 | +0.34 | 16.6% | 175 | 16.6% | -0.70 | 12.60 | 10.80 | 14.40 | — |
| — | 1.60 | 3.15 | 2.38 | +0.25 | 16.6% | 180 | 16.6% | -0.80 | 16.65 | 15.45 | 17.85 | — |
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.