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 | |
| 600 | 30.00 | 32.65 | 31.32 | +0.99 | 44.8% | 135 | 44.8% | -0.01 | — | — | 1.15 | 1 |
| — | 24.80 | 28.35 | 26.57 | +0.98 | 42.1% | 140 | 42.1% | -0.02 | — | — | 0.98 | — |
| — | 19.85 | 22.65 | 21.25 | +0.97 | 39.6% | 145 | — | — | — | — | 1.15 | — |
| — | — | — | — | — | — | 147 | — | — | — | — | — | — |
| — | — | — | — | — | — | 148 | 38.2% | -0.05 | — | — | — | — |
| — | 16.20 | 19.15 | 17.68 | +0.94 | 37.7% | 149 | 37.7% | -0.06 | — | — | 1.15 | — |
| — | 15.05 | 17.80 | 16.43 | +0.93 | 37.3% | 150 | 37.3% | -0.07 | 0.42 | 0.01 | 0.84 | — |
| — | 12.85 | 15.45 | 14.15 | +0.90 | 36.2% | 152.5 | 36.2% | -0.10 | — | — | 0.92 | — |
| — | 10.60 | 13.55 | 12.07 | +0.86 | 35.2% | 155 | 35.2% | -0.14 | 1.05 | 0.50 | 1.61 | — |
| — | 8.55 | 11.50 | 10.03 | +0.80 | 34.2% | 157.5 | 34.2% | -0.20 | — | — | 2.03 | — |
| — | 6.60 | 9.25 | 7.92 | +0.74 | 33.3% | 160 | 33.3% | -0.26 | 1.15 | 0.39 | 1.90 | — |
| — | 4.85 | 7.50 | 6.17 | — | — | 162.5 | 32.5% | -0.35 | 2.17 | 1.20 | 3.15 | — |
| — | 4.50 | 6.00 | 5.25 | +0.57 | 31.9% | 165 | 31.9% | -0.44 | 3.37 | 2.84 | 3.90 | — |
| — | 2.06 | 4.80 | 3.43 | +0.47 | 31.3% | 167.5 | 31.3% | -0.53 | 4.62 | 3.25 | 6.00 | — |
| — | 1.83 | 2.80 | 2.31 | +0.37 | 31.0% | 170 | 31.0% | -0.63 | 5.90 | 4.40 | 7.40 | — |
| — | 0.59 | 2.02 | 1.30 | +0.28 | 30.7% | 172.5 | 30.7% | -0.72 | 7.85 | 6.55 | 9.15 | — |
| — | 0.06 | 1.42 | 0.74 | +0.21 | 30.5% | 175 | 30.5% | -0.80 | 9.85 | 8.55 | 11.15 | — |
| — | — | 1.61 | — | +0.15 | 30.4% | 177.5 | 30.4% | -0.86 | 11.60 | 9.90 | 13.30 | — |
| — | 0.05 | 1.16 | 0.60 | +0.10 | 30.4% | 180 | 30.4% | -0.91 | 14.28 | 13.00 | 15.55 | — |
| — | — | 1.01 | — | +0.06 | 30.4% | 182.5 | 30.4% | -0.95 | 16.35 | 14.55 | 18.15 | — |
| — | — | 0.58 | — | +0.04 | 30.5% | 185 | 30.5% | -0.98 | 19.23 | 17.85 | 20.60 | — |
| — | — | 0.75 | — | +0.02 | 30.7% | 187.5 | 30.7% | -1.00 | 21.73 | 20.30 | 23.15 | — |
| — | — | 1.15 | — | +0.01 | 30.9% | 190 | 30.9% | -1.00 | 23.82 | 21.95 | 25.70 | — |
| — | — | 0.95 | — | +0.01 | 31.1% | 192.5 | 31.1% | -1.00 | 26.65 | 25.30 | 28.00 | — |
| — | — | 0.16 | — | +0.01 | 31.5% | 195 | 31.5% | -1.00 | 28.50 | 26.95 | 30.05 | — |
| — | — | 0.75 | — | +0.00 | 31.8% | 197.5 | 31.8% | -1.00 | 31.65 | 30.30 | 33.00 | — |
| — | — | 1.15 | — | +0.00 | 32.2% | 200 | 32.2% | -1.00 | 34.17 | 32.80 | 35.55 | — |
| — | — | 1.15 | — | +0.00 | 32.6% | 202.5 | 32.6% | -1.00 | 36.75 | 35.30 | 38.20 | — |
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.