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 | |
| — | 15.55 | 18.55 | 17.05 | +0.99 | 35.5% | 149 | 35.5% | -0.01 | — | — | 0.75 | — |
| — | 15.10 | 18.10 | 16.60 | +0.99 | 35.3% | 149.5 | 35.3% | -0.01 | — | — | 0.75 | — |
| — | 14.85 | 17.05 | 15.95 | +0.99 | 35.2% | 150 | 35.2% | -0.01 | — | — | 0.29 | — |
| — | 14.00 | 16.05 | 15.03 | +0.99 | 35.0% | 151 | 35.0% | -0.01 | — | — | 0.95 | — |
| — | 13.10 | 15.10 | 14.10 | +0.99 | 34.7% | 152 | 34.7% | -0.01 | — | — | 0.75 | — |
| — | 12.60 | 14.85 | 13.72 | +0.98 | 34.6% | 152.5 | 34.6% | -0.02 | — | — | 0.75 | — |
| — | 12.15 | 14.15 | 13.15 | +0.98 | 34.5% | 153 | 34.5% | -0.02 | — | — | 0.75 | — |
| — | 11.10 | 13.25 | 12.18 | +0.98 | 34.3% | 154 | 34.3% | -0.02 | — | — | 0.75 | — |
| — | 10.25 | 12.30 | 11.28 | +0.97 | 34.1% | 155 | 34.1% | -0.03 | — | — | 0.83 | — |
| — | 9.30 | 11.40 | 10.35 | +0.96 | 34.0% | 156 | 34.0% | -0.04 | — | — | 0.75 | — |
| — | 8.55 | 10.55 | 9.55 | +0.95 | 33.8% | 157 | 33.8% | -0.05 | 0.67 | 0.47 | 0.87 | — |
| — | 8.05 | 10.10 | 9.07 | +0.95 | 33.8% | 157.5 | 33.8% | -0.05 | 0.73 | 0.28 | 1.19 | — |
| — | 7.65 | 10.05 | 8.85 | +0.94 | 33.7% | 158 | 33.7% | -0.06 | 0.65 | 0.29 | 1.01 | — |
| — | 6.80 | 9.45 | 8.12 | +0.93 | 33.6% | 159 | — | — | 0.84 | 0.33 | 1.36 | — |
| — | 6.00 | 8.10 | 7.05 | +0.91 | 33.5% | 160 | — | — | 1.15 | 0.76 | 1.53 | — |
| — | 4.75 | 7.35 | 6.05 | +0.90 | 33.4% | 161 | — | — | 1.48 | 1.00 | 1.95 | — |
| — | 4.70 | 5.95 | 5.33 | +0.87 | 33.3% | 162 | — | — | 1.77 | 1.36 | 2.18 | — |
| — | 4.25 | 6.30 | 5.28 | +0.86 | 33.3% | 162.5 | 33.3% | -0.14 | 1.85 | 1.29 | 2.42 | — |
| — | 4.10 | 5.30 | 4.70 | — | — | 163 | 33.3% | -0.15 | 2.17 | 1.61 | 2.73 | — |
| — | 3.50 | 5.20 | 4.35 | — | — | 164 | — | — | 2.62 | 2.19 | 3.05 | — |
| — | 2.91 | 4.50 | 3.71 | +0.79 | 33.2% | 165 | 33.2% | -0.21 | 2.97 | 2.44 | 3.50 | — |
| — | 2.63 | 3.70 | 3.17 | +0.76 | 33.2% | 166 | 33.2% | -0.24 | 3.60 | 3.10 | 4.10 | — |
| — | 2.20 | 3.65 | 2.92 | — | — | 167 | — | — | 4.17 | 3.65 | 4.70 | — |
| — | 2.09 | 2.81 | 2.45 | — | — | 167.5 | — | — | 4.35 | 3.70 | 5.00 | — |
| — | 1.83 | 2.83 | 2.33 | — | — | 168 | — | — | 4.78 | 4.25 | 5.30 | — |
| — | 1.57 | 2.40 | 1.99 | — | — | 169 | — | — | 5.35 | 4.65 | 6.05 | — |
| — | 1.00 | 2.08 | 1.54 | — | — | 170 | — | — | 6.08 | 5.45 | 6.70 | — |
| — | 0.92 | 1.87 | 1.40 | — | — | 171 | — | — | 6.95 | 6.20 | 7.70 | — |
| — | 0.95 | 1.77 | 1.36 | — | — | 172 | — | — | 7.75 | 6.95 | 8.55 | — |
| — | 0.45 | 1.51 | 0.98 | — | — | 172.5 | — | — | 7.88 | 6.85 | 8.90 | — |
| — | 0.66 | 1.47 | 1.06 | — | — | 173 | 33.7% | -0.52 | 8.30 | 7.20 | 9.40 | — |
| — | 0.56 | 1.42 | 0.99 | +0.44 | 33.8% | 174 | 33.8% | -0.56 | 9.12 | 8.05 | 10.20 | — |
| — | 0.47 | 1.04 | 0.76 | — | — | 175 | — | — | 9.95 | 8.90 | 11.00 | — |
| — | 0.28 | 1.01 | 0.65 | — | — | 176 | 34.1% | -0.64 | 10.72 | 9.60 | 11.85 | — |
| — | 0.20 | 1.06 | 0.63 | +0.33 | 34.2% | 177 | 34.2% | -0.67 | 11.45 | 10.10 | 12.80 | — |
| — | 0.22 | 1.85 | 1.03 | +0.31 | 34.3% | 177.5 | 34.3% | -0.69 | 12.38 | 11.15 | 13.60 | — |
| — | 0.20 | 2.05 | 1.12 | +0.29 | 34.4% | 178 | 34.4% | -0.71 | 12.80 | 11.65 | 13.95 | — |
| — | 0.15 | 0.78 | 0.47 | +0.26 | 34.6% | 179 | 34.6% | -0.74 | 13.60 | 12.55 | 14.65 | — |
| — | 0.02 | 0.55 | 0.28 | +0.23 | 34.7% | 180 | 34.7% | -0.77 | 14.50 | 13.30 | 15.70 | — |
| — | 0.03 | 0.63 | 0.33 | +0.21 | 34.9% | 181 | 34.9% | -0.80 | 15.30 | 13.90 | 16.70 | — |
| — | 0.09 | 0.55 | 0.32 | +0.18 | 35.1% | 182 | 35.1% | -0.82 | 16.43 | 15.45 | 17.40 | — |
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.