Spot 165.19
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 23:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.80 | 18.35 | 17.07 | +0.93 | 33.6% | 150 | 33.6% | -0.07 | 0.90 | 0.38 | 1.42 | — |
| — | 11.20 | 14.55 | 12.88 | — | — | 155 | — | — | 1.92 | 1.09 | 2.75 | — |
| — | 9.80 | 13.20 | 11.50 | — | — | 157 | — | — | 2.40 | 1.65 | 3.15 | — |
| — | 8.30 | 12.00 | 10.15 | — | — | 158 | 32.6% | -0.17 | 2.88 | 2.05 | 3.70 | — |
| — | 8.70 | 11.30 | 10.00 | +0.82 | 32.6% | 159 | 32.6% | -0.19 | 2.96 | 2.22 | 3.70 | — |
| — | 8.45 | 10.60 | 9.53 | +0.80 | 32.5% | 160 | 32.5% | -0.20 | 3.48 | 2.65 | 4.30 | — |
| — | 7.70 | 9.70 | 8.70 | +0.78 | 32.5% | 161 | 32.5% | -0.22 | 3.92 | 3.05 | 4.80 | — |
| — | 6.80 | 9.10 | 7.95 | +0.75 | 32.5% | 162.5 | 32.5% | -0.25 | 4.40 | 3.55 | 5.25 | — |
| — | 6.65 | 8.85 | 7.75 | +0.74 | 32.5% | 163 | 32.5% | -0.26 | 4.33 | 3.15 | 5.50 | — |
| — | 5.80 | 8.00 | 6.90 | +0.72 | 32.5% | 164 | 32.5% | -0.28 | 5.22 | 4.35 | 6.10 | — |
| — | 5.55 | 7.85 | 6.70 | +0.70 | 32.5% | 165 | 32.5% | -0.30 | 5.62 | 4.50 | 6.75 | — |
| — | 5.05 | 7.00 | 6.03 | +0.68 | 32.5% | 166 | 32.5% | -0.33 | 6.10 | 5.20 | 7.00 | — |
| — | 4.70 | 6.95 | 5.83 | +0.65 | 32.5% | 167 | 32.5% | -0.35 | 6.55 | 5.55 | 7.55 | — |
| — | 4.50 | 6.70 | 5.60 | +0.64 | 32.6% | 167.5 | 32.6% | -0.36 | 6.67 | 5.50 | 7.85 | — |
| — | 4.35 | 6.10 | 5.22 | +0.63 | 32.6% | 168 | 32.6% | -0.37 | 6.97 | 5.85 | 8.10 | — |
| — | 3.90 | 5.95 | 4.92 | +0.61 | 32.6% | 169 | 32.6% | -0.40 | 7.83 | 6.90 | 8.75 | — |
| — | 3.50 | 5.30 | 4.40 | +0.58 | 32.7% | 170 | 32.7% | -0.42 | 8.30 | 7.05 | 9.55 | — |
| — | 2.93 | 5.10 | 4.01 | +0.56 | 32.8% | 171 | 32.8% | -0.44 | 8.95 | 7.75 | 10.15 | — |
| — | 2.68 | 5.10 | 3.89 | +0.54 | 32.9% | 172 | 32.9% | -0.47 | 9.60 | 8.50 | 10.70 | — |
| — | 2.63 | 4.40 | 3.52 | +0.52 | 32.9% | 172.5 | 32.9% | -0.48 | 9.88 | 8.75 | 11.00 | — |
| — | 2.66 | 4.30 | 3.48 | +0.51 | 33.0% | 173 | 33.0% | -0.49 | 10.35 | 9.60 | 11.10 | — |
| — | 2.35 | 4.25 | 3.30 | +0.49 | 33.1% | 174 | 33.1% | -0.52 | 11.15 | 10.20 | 12.10 | — |
| — | 2.05 | 3.60 | 2.83 | — | — | 175 | 33.2% | -0.54 | 11.72 | 10.35 | 13.10 | — |
| — | 1.84 | 3.45 | 2.65 | +0.44 | 33.3% | 176 | 33.3% | -0.56 | 12.50 | 11.25 | 13.75 | — |
| — | 1.50 | 3.45 | 2.48 | +0.42 | 33.4% | 177 | 33.4% | -0.58 | 13.38 | 11.65 | 15.10 | — |
| — | 1.45 | 3.55 | 2.50 | +0.41 | 33.5% | 177.5 | 33.5% | -0.60 | 13.95 | 12.45 | 15.45 | — |
| — | 1.48 | 3.75 | 2.62 | +0.40 | 33.6% | 178 | 33.6% | -0.61 | 14.22 | 12.75 | 15.70 | — |
| — | 1.29 | 2.66 | 1.98 | +0.38 | 33.7% | 179 | 33.7% | -0.63 | 14.97 | 13.45 | 16.50 | — |
| — | 1.15 | 2.66 | 1.91 | +0.36 | 33.9% | 180 | 33.9% | -0.65 | 15.53 | 14.05 | 17.00 | — |
| — | 0.92 | 2.70 | 1.81 | +0.34 | 34.0% | 181 | 34.0% | -0.67 | 16.55 | 14.90 | 18.20 | — |
| — | 0.77 | 3.55 | 2.16 | +0.32 | 34.2% | 182 | 34.2% | -0.69 | 17.50 | 15.70 | 19.30 | — |
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.