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 | |
| — | 14.50 | 19.45 | 16.98 | +0.96 | 19.2% | 149.5 | 19.2% | -0.04 | — | — | 4.75 | — |
| — | 14.00 | 18.95 | 16.48 | +0.96 | 19.1% | 150 | 19.1% | -0.04 | — | — | 2.24 | — |
| — | 13.00 | 17.90 | 15.45 | +0.95 | 18.8% | 151 | 18.8% | -0.05 | — | — | 2.35 | — |
| — | 12.00 | 16.85 | 14.43 | +0.94 | 18.5% | 152 | 18.5% | -0.06 | — | — | 0.36 | — |
| — | 11.50 | 16.10 | 13.80 | +0.94 | 18.4% | 152.5 | 18.4% | -0.06 | — | — | 3.60 | — |
| — | 11.00 | 15.85 | 13.43 | +0.93 | 18.3% | 153 | 18.3% | -0.07 | — | — | 3.45 | — |
| — | 10.00 | 14.80 | 12.40 | +0.91 | 18.1% | 154 | 18.1% | -0.09 | — | — | 2.57 | — |
| — | 9.00 | 13.60 | 11.30 | — | — | 155 | — | — | — | — | 0.51 | — |
| — | 8.00 | 12.75 | 10.38 | +0.87 | 17.6% | 156 | — | — | — | — | 4.75 | — |
| — | 7.50 | 11.75 | 9.62 | +0.85 | 17.4% | 157 | 17.4% | -0.15 | — | — | 4.00 | — |
| — | 7.00 | 11.20 | 9.10 | +0.84 | 17.3% | 157.5 | 17.3% | -0.17 | — | — | 3.15 | — |
| — | 6.50 | 11.05 | 8.78 | +0.82 | 17.2% | 158 | 17.2% | -0.18 | 0.58 | 0.01 | 1.15 | — |
| — | 5.50 | 10.05 | 7.78 | +0.79 | 17.1% | 159 | 17.1% | -0.22 | — | — | 4.75 | — |
| — | 4.50 | 9.15 | 6.83 | +0.75 | 16.9% | 160 | 16.9% | -0.25 | — | — | 4.35 | — |
| — | 4.00 | 8.80 | 6.40 | +0.71 | 16.7% | 161 | 16.7% | -0.30 | — | — | 4.75 | — |
| — | 3.05 | 7.95 | 5.50 | +0.66 | 16.6% | 162 | 16.6% | -0.34 | — | — | 4.75 | — |
| — | 3.00 | 7.75 | 5.38 | +0.64 | 16.5% | 162.5 | 16.5% | -0.37 | — | — | 4.50 | — |
| — | 2.71 | 7.50 | 5.11 | +0.61 | 16.5% | 163 | 16.5% | -0.39 | — | — | 4.75 | — |
| — | 2.01 | 6.95 | 4.48 | +0.56 | 16.4% | 164 | 16.4% | -0.45 | 2.40 | 0.05 | 4.75 | — |
| — | 1.45 | 6.00 | 3.73 | +0.51 | 16.3% | 165 | 16.3% | -0.50 | 3.00 | 1.04 | 4.95 | — |
| — | 0.74 | 4.95 | 2.85 | +0.46 | 16.2% | 166 | 16.2% | -0.56 | 3.21 | 0.91 | 5.50 | — |
| — | 0.16 | 4.95 | 2.56 | +0.40 | 16.1% | 167 | 16.1% | -0.61 | 3.85 | 1.70 | 6.00 | — |
| — | — | 2.50 | — | +0.38 | 16.0% | 167.5 | 16.0% | -0.64 | 3.85 | 1.70 | 6.00 | — |
| — | 0.25 | 4.95 | 2.60 | +0.36 | 16.0% | 168 | 16.0% | -0.66 | 4.55 | 2.61 | 6.50 | — |
| — | 0.20 | 4.95 | 2.58 | +0.31 | 16.0% | 169 | 16.0% | -0.71 | 4.68 | 2.36 | 7.00 | — |
| — | — | 4.80 | — | +0.27 | 15.9% | 170 | 15.9% | -0.75 | 5.23 | 2.96 | 7.50 | — |
| — | 0.20 | 4.95 | 2.58 | +0.23 | 15.9% | 171 | 15.9% | -0.79 | 6.05 | 3.60 | 8.50 | — |
| — | — | 4.80 | — | +0.20 | 15.9% | 172 | 15.9% | -0.83 | 6.75 | 4.50 | 9.00 | — |
| — | — | 4.80 | — | +0.18 | 15.9% | 172.5 | 15.9% | -0.84 | 7.20 | 4.90 | 9.50 | — |
| — | — | 4.80 | — | +0.17 | 15.8% | 173 | 15.8% | -0.86 | 7.55 | 5.10 | 10.00 | — |
| — | — | 4.80 | — | +0.15 | 15.9% | 174 | 15.9% | -0.88 | 8.55 | 6.10 | 11.00 | — |
| — | — | 4.80 | — | +0.13 | 15.9% | 175 | 15.9% | -0.90 | 9.55 | 7.10 | 12.00 | — |
| — | — | 4.80 | — | +0.11 | 15.9% | 176 | 15.9% | -0.92 | 10.65 | 8.30 | 13.00 | — |
| — | — | 4.80 | — | +0.10 | 15.9% | 177 | 15.9% | -0.94 | 11.53 | 9.10 | 13.95 | — |
| — | — | 4.80 | — | +0.09 | 15.9% | 177.5 | 15.9% | -0.94 | 12.00 | 9.55 | 14.45 | — |
| — | — | 4.80 | — | +0.09 | 16.0% | 178 | 16.0% | -0.95 | 12.50 | 10.05 | 14.95 | — |
| — | — | 4.80 | — | +0.08 | 16.0% | 179 | 16.0% | -0.96 | 13.53 | 11.10 | 15.95 | — |
| — | — | 4.80 | — | +0.07 | 16.1% | 180 | 16.1% | -0.97 | 14.53 | 12.05 | 17.00 | — |
| — | — | 4.80 | — | +0.06 | 16.1% | 181 | 16.1% | -0.97 | 15.53 | 13.05 | 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.