Spot 165.67
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 23:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.00 | 18.90 | 16.45 | +1.00 | 22.4% | 149.5 | 22.4% | -0.00 | — | — | 2.58 | — |
| — | 13.50 | 18.40 | 15.95 | +1.00 | 22.2% | 150 | 22.2% | -0.00 | — | — | 2.52 | — |
| — | 12.50 | 17.45 | 14.97 | +1.00 | 21.6% | 151 | 21.6% | -0.00 | — | — | 2.34 | — |
| — | 11.50 | 16.10 | 13.80 | +0.99 | 21.1% | 152 | 21.1% | -0.01 | — | — | 0.18 | — |
| — | 11.00 | 15.60 | 13.30 | +0.99 | 20.8% | 152.5 | 20.8% | -0.01 | — | — | 0.17 | — |
| — | 10.50 | 15.35 | 12.93 | +0.99 | 20.6% | 153 | 20.6% | -0.01 | — | — | 2.50 | — |
| — | 9.50 | 13.80 | 11.65 | +0.99 | 20.0% | 154 | 20.0% | -0.01 | — | — | 4.75 | — |
| — | 8.50 | 13.10 | 10.80 | +0.98 | 19.6% | 155 | 19.6% | -0.02 | — | — | 0.13 | — |
| — | 7.50 | 12.05 | 9.78 | +0.97 | 19.1% | 156 | 19.1% | -0.03 | — | — | 4.75 | — |
| — | 6.50 | 11.20 | 8.85 | +0.95 | 18.6% | 157 | 18.6% | -0.05 | — | — | 2.34 | — |
| — | 6.00 | 10.75 | 8.38 | +0.94 | 18.4% | 157.5 | 18.4% | -0.06 | — | — | 0.24 | — |
| — | 5.50 | 10.20 | 7.85 | +0.93 | 18.2% | 158 | 18.2% | -0.07 | — | — | 2.11 | — |
| — | 4.50 | 8.75 | 6.62 | +0.90 | 17.7% | 159 | 17.7% | -0.10 | — | — | 0.24 | — |
| — | 3.50 | 8.35 | 5.92 | +0.86 | 17.3% | 160 | 17.3% | -0.14 | — | — | 0.40 | — |
| — | 2.50 | 7.40 | 4.95 | +0.81 | 16.9% | 161 | 16.9% | -0.20 | — | — | 0.30 | — |
| — | 1.50 | 6.40 | 3.95 | +0.74 | 16.4% | 162 | 16.4% | -0.27 | — | — | 0.42 | — |
| — | 1.26 | 6.00 | 3.63 | +0.70 | 16.2% | 162.5 | 16.2% | -0.31 | — | — | 1.46 | — |
| — | 1.26 | 5.80 | 3.53 | +0.66 | 16.0% | 163 | 16.0% | -0.35 | 0.59 | 0.23 | 0.96 | — |
| — | 0.51 | 5.00 | 2.75 | +0.56 | 15.7% | 164 | 15.7% | -0.44 | — | — | 1.42 | — |
| — | 1.64 | 4.75 | 3.19 | +0.46 | 15.5% | 165 | 15.5% | -0.54 | 0.90 | 0.69 | 1.10 | — |
| — | — | 4.80 | — | +0.36 | 15.3% | 166 | 15.3% | -0.64 | 2.48 | 0.01 | 4.95 | — |
| — | — | 4.40 | — | +0.28 | 15.2% | 167 | 15.2% | -0.73 | 3.21 | 1.41 | 5.00 | — |
| — | — | 4.30 | — | +0.24 | 15.2% | 167.5 | 15.2% | -0.77 | 2.88 | 0.75 | 5.00 | — |
| — | — | 0.97 | — | +0.20 | 15.1% | 168 | 15.1% | -0.81 | 2.65 | 0.30 | 5.00 | — |
| — | — | 3.25 | — | +0.14 | 15.1% | 169 | 15.1% | -0.87 | 3.68 | 1.36 | 6.00 | — |
| — | — | 4.80 | — | +0.10 | 15.2% | 170 | 15.2% | -0.92 | 4.75 | 2.51 | 7.00 | — |
| — | — | 4.80 | — | +0.07 | 15.3% | 171 | 15.3% | -0.95 | 5.58 | 3.15 | 8.00 | — |
| — | — | 4.80 | — | +0.04 | 15.6% | 172 | 15.6% | -0.98 | 6.58 | 4.15 | 9.00 | — |
| — | — | 0.05 | — | +0.04 | 15.7% | 172.5 | 15.7% | -0.99 | 7.08 | 4.65 | 9.50 | — |
| — | — | 4.80 | — | +0.03 | 15.9% | 173 | — | — | 7.60 | 5.20 | 10.00 | — |
| — | — | 4.80 | — | — | — | 174 | — | — | 8.57 | 6.15 | 11.00 | — |
| — | — | 0.03 | — | — | — | 175 | — | — | 9.60 | 7.20 | 12.00 | — |
| — | — | 4.80 | — | — | — | 176 | — | — | 10.57 | 8.15 | 13.00 | — |
| — | — | 0.03 | — | — | — | 177.5 | — | — | 12.07 | 9.65 | 14.50 | — |
| — | — | 4.80 | — | +0.00 | 20.7% | 179 | — | — | 13.57 | 11.15 | 16.00 | — |
| — | — | 0.03 | — | — | — | 180 | — | — | 14.50 | 12.00 | 17.00 | — |
| — | — | 4.80 | — | — | — | 181 | — | — | 15.55 | 13.10 | 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.