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 | |
| — | 15.70 | 18.25 | 16.98 | +1.00 | 41.5% | 149 | 41.5% | -0.00 | — | — | 0.25 | — |
| — | 15.15 | 17.75 | 16.45 | +1.00 | 41.3% | 149.5 | 41.3% | -0.00 | — | — | 0.23 | — |
| — | 14.65 | 17.25 | 15.95 | +1.00 | 41.1% | 150 | 41.1% | -0.00 | — | — | 0.15 | — |
| — | 13.45 | 16.25 | 14.85 | +1.00 | 40.8% | 151 | 40.8% | -0.00 | — | — | 0.19 | — |
| — | 12.60 | 15.25 | 13.93 | +1.00 | 40.5% | 152 | 40.5% | -0.00 | — | — | 0.26 | — |
| — | 12.05 | 14.80 | 13.43 | +1.00 | 40.3% | 152.5 | 40.3% | -0.00 | — | — | 0.06 | — |
| — | 11.70 | 14.30 | 13.00 | +1.00 | 40.2% | 153 | 40.2% | -0.00 | — | — | 0.15 | — |
| — | 10.80 | 13.30 | 12.05 | +1.00 | 40.0% | 154 | 40.0% | -0.00 | — | — | 0.15 | — |
| — | 9.65 | 12.30 | 10.97 | +1.00 | 39.8% | 155 | 39.8% | -0.00 | — | — | 0.28 | — |
| — | 8.60 | 11.30 | 9.95 | +0.99 | 39.6% | 156 | 39.6% | -0.01 | — | — | 0.18 | — |
| — | 7.65 | 9.75 | 8.70 | +0.99 | 39.5% | 157 | 39.5% | -0.01 | — | — | 0.24 | — |
| — | 7.35 | 9.85 | 8.60 | +0.99 | 39.5% | 157.5 | 39.5% | -0.01 | 0.19 | 0.01 | 0.37 | — |
| — | 6.75 | 8.80 | 7.78 | +0.99 | 39.4% | 158 | 39.4% | -0.01 | 0.12 | 0.01 | 0.23 | — |
| — | 5.80 | 7.85 | 6.83 | +0.98 | 39.4% | 159 | 39.4% | -0.02 | 0.20 | 0.01 | 0.38 | — |
| — | 5.05 | 7.10 | 6.08 | +0.97 | 39.4% | 160 | 39.4% | -0.03 | 0.26 | 0.07 | 0.45 | — |
| — | 3.50 | 6.30 | 4.90 | +0.96 | 39.4% | 161 | 39.4% | -0.04 | 0.34 | 0.01 | 0.67 | — |
| — | 3.20 | 5.35 | 4.28 | +0.95 | 39.4% | 162 | 39.4% | -0.05 | 0.62 | 0.37 | 0.87 | — |
| — | 3.05 | 4.90 | 3.98 | +0.94 | 39.5% | 162.5 | 39.5% | -0.06 | 0.63 | 0.29 | 0.97 | — |
| — | 2.59 | 3.75 | 3.17 | +0.93 | 39.5% | 163 | 39.5% | -0.07 | 0.77 | 0.43 | 1.11 | — |
| — | 2.08 | 3.05 | 2.56 | +0.90 | 39.6% | 164 | 39.6% | -0.10 | 1.12 | 0.74 | 1.51 | — |
| — | 1.50 | 2.40 | 1.95 | +0.87 | 39.7% | 165 | 39.7% | -0.13 | 1.52 | 1.17 | 1.87 | — |
| — | 1.04 | 1.92 | 1.48 | +0.84 | 39.9% | 166 | 39.9% | -0.16 | 2.03 | 1.49 | 2.57 | — |
| — | 0.80 | 1.48 | 1.14 | +0.80 | 40.0% | 167 | 40.0% | -0.20 | 2.71 | 2.26 | 3.15 | — |
| — | 0.64 | 1.36 | 1.00 | +0.78 | 40.1% | 167.5 | 40.1% | -0.23 | 3.05 | 2.55 | 3.55 | — |
| — | 0.39 | 1.22 | 0.81 | +0.75 | 40.3% | 168 | 40.3% | -0.25 | 3.44 | 2.92 | 3.95 | — |
| — | 0.22 | 0.98 | 0.60 | +0.70 | 40.5% | 169 | 40.5% | -0.30 | 4.28 | 3.65 | 4.90 | — |
| — | 0.10 | 0.60 | 0.35 | +0.64 | 40.8% | 170 | 40.8% | -0.37 | 4.90 | 4.10 | 5.70 | — |
| — | 0.01 | 0.47 | 0.24 | +0.58 | 41.1% | 171 | 41.1% | -0.42 | 5.55 | 4.60 | 6.50 | — |
| — | 0.09 | 0.38 | 0.23 | +0.52 | 41.4% | 172 | 41.4% | -0.48 | 6.85 | 6.10 | 7.60 | — |
| — | 0.07 | 0.34 | 0.20 | +0.49 | 41.5% | 172.5 | 41.5% | -0.51 | 7.30 | 6.55 | 8.05 | — |
| — | 0.01 | 0.31 | 0.16 | +0.45 | 41.7% | 173 | 41.7% | -0.55 | 7.50 | 6.50 | 8.50 | — |
| — | — | 0.30 | — | +0.39 | 42.0% | 174 | 42.0% | -0.61 | 8.47 | 7.45 | 9.50 | — |
| — | — | 0.30 | — | +0.33 | 42.4% | 175 | 42.4% | -0.67 | 9.10 | 7.85 | 10.35 | — |
| — | — | 0.30 | — | +0.28 | 42.7% | 176 | 42.7% | -0.73 | 10.07 | 8.80 | 11.35 | — |
| — | — | 0.35 | — | +0.23 | 43.1% | 177 | 43.1% | -0.78 | 11.12 | 9.80 | 12.45 | — |
| — | — | 0.32 | — | +0.18 | 43.5% | 178 | 43.5% | -0.82 | 12.38 | 11.35 | 13.40 | — |
| — | — | 0.32 | — | +0.14 | 43.9% | 179 | 43.9% | -0.86 | 13.28 | 11.80 | 14.75 | — |
| — | — | 0.34 | — | +0.11 | 44.3% | 180 | 44.3% | -0.89 | 14.47 | 13.50 | 15.45 | — |
| — | — | 0.38 | — | +0.08 | 44.7% | 181 | 44.7% | -0.92 | 15.07 | 13.80 | 16.35 | — |
| — | — | 0.40 | — | +0.06 | 45.2% | 182 | 45.2% | -0.94 | 16.20 | 14.80 | 17.60 | — |
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.