Spot 166.11
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.90 | 32.30 | 31.10 | +1.00 | 46.7% | 135 | 46.7% | -0.00 | — | — | 0.07 | — |
| — | 27.60 | 30.30 | 28.95 | +1.00 | 45.1% | 137 | 45.1% | -0.00 | — | — | 0.33 | — |
| — | 26.80 | 29.30 | 28.05 | +1.00 | 44.2% | 138 | 44.2% | -0.00 | — | — | 0.95 | — |
| — | 25.55 | 29.20 | 27.38 | +1.00 | 43.5% | 139 | 43.5% | -0.00 | — | — | 1.35 | — |
| — | 24.55 | 28.15 | 26.35 | +1.00 | 42.7% | 140 | 42.7% | -0.00 | — | — | 0.09 | — |
| — | 23.55 | 26.35 | 24.95 | +1.00 | 41.9% | 141 | 41.9% | -0.00 | — | — | 1.15 | — |
| — | 22.60 | 25.35 | 23.98 | +1.00 | 41.2% | 142 | 41.2% | -0.00 | — | — | 2.14 | — |
| — | 21.60 | 24.35 | 22.98 | +1.00 | 40.5% | 143 | 40.5% | -0.00 | — | — | 1.15 | — |
| — | 20.60 | 23.35 | 21.98 | +1.00 | 39.8% | 144 | 39.8% | -0.00 | — | — | 2.15 | — |
| — | 19.70 | 22.35 | 21.02 | +0.99 | 39.2% | 145 | 39.2% | -0.01 | — | — | 1.15 | — |
| — | 18.70 | 21.40 | 20.05 | +0.99 | 38.5% | 146 | 38.5% | -0.01 | — | — | 2.17 | — |
| — | 17.70 | 21.35 | 19.52 | +0.99 | 37.9% | 147 | 37.9% | -0.01 | — | — | 0.61 | — |
| — | 16.60 | 19.40 | 18.00 | +0.99 | 37.4% | 148 | 37.4% | -0.01 | — | — | 1.15 | — |
| 0 | 16.20 | 18.40 | 17.30 | +0.99 | 36.8% | 149 | 36.8% | -0.01 | — | — | 0.75 | 24 |
| — | 14.75 | 17.40 | 16.07 | +0.98 | 36.3% | 150 | 36.3% | -0.02 | — | — | 0.29 | — |
| — | 12.60 | 15.25 | 13.93 | — | — | 152.5 | — | — | — | — | 0.34 | — |
| — | 10.20 | 12.80 | 11.50 | — | — | 155 | 34.0% | -0.07 | — | — | 0.30 | — |
| — | 7.90 | 10.35 | 9.12 | +0.89 | 33.2% | 157.5 | 33.2% | -0.12 | — | — | 1.00 | — |
| — | 5.70 | 8.25 | 6.97 | +0.81 | 32.4% | 160 | 32.4% | -0.19 | 0.61 | 0.41 | 0.82 | — |
| — | 4.25 | 6.05 | 5.15 | — | — | 162.5 | 31.8% | -0.30 | 1.76 | 0.93 | 2.59 | — |
| — | 2.60 | 4.65 | 3.62 | — | — | 165 | 31.4% | -0.42 | 2.00 | 1.61 | 2.39 | — |
| — | 2.10 | 2.42 | 2.26 | — | — | 167.5 | 31.2% | -0.56 | 3.74 | 2.63 | 4.85 | — |
| — | 1.02 | 1.74 | 1.38 | +0.31 | 31.3% | 170 | — | — | 5.30 | 4.40 | 6.20 | — |
| — | 0.72 | 0.92 | 0.82 | +0.20 | 31.7% | 172.5 | 31.7% | -0.80 | 7.10 | 5.80 | 8.40 | — |
| — | 0.11 | 0.67 | 0.39 | — | — | 175 | 32.4% | -0.88 | 8.82 | 7.65 | 10.00 | — |
| — | — | 0.54 | — | — | — | 177.5 | — | — | 11.53 | 10.35 | 12.70 | — |
| — | 0.13 | 0.17 | 0.15 | — | — | 180 | — | — | 13.70 | 12.05 | 15.35 | — |
| — | 0.07 | 0.14 | 0.10 | +0.03 | 35.9% | 182.5 | — | — | 16.82 | 15.35 | 18.30 | — |
| — | — | 0.54 | — | — | — | 185 | 37.5% | -0.99 | 18.95 | 17.80 | 20.10 | — |
| — | — | 0.75 | — | +0.01 | 39.3% | 187.5 | — | — | 21.65 | 20.30 | 23.00 | — |
| — | — | 0.70 | — | — | — | 190 | 41.2% | -1.00 | 24.15 | 22.80 | 25.50 | — |
| — | — | 2.13 | — | +0.01 | 43.1% | 192.5 | — | — | 26.65 | 25.30 | 28.00 | — |
| — | — | 0.15 | — | — | — | 195 | 45.0% | -1.00 | 29.27 | 27.80 | 30.75 | — |
| — | — | 1.15 | — | — | — | 197.5 | — | — | 31.70 | 30.30 | 33.10 | — |
| — | — | 0.38 | — | +0.00 | 48.7% | 200 | 48.7% | -1.00 | 34.17 | 32.80 | 35.55 | — |
| — | — | 0.87 | — | +0.00 | 50.4% | 202.5 | 50.4% | -1.00 | 36.70 | 35.30 | 38.10 | 0 |
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.