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 | |
| — | 52.30 | 55.10 | 53.70 | +0.95 | 43.3% | 115 | 43.3% | -0.05 | — | — | 1.41 | — |
| — | 47.55 | 50.45 | 49.00 | +0.94 | 42.2% | 120 | 42.2% | -0.06 | 0.93 | 0.47 | 1.39 | — |
| — | 43.25 | 45.95 | 44.60 | +0.92 | 41.2% | 125 | 41.2% | -0.08 | 1.46 | 0.93 | 1.99 | — |
| — | 39.10 | 41.55 | 40.33 | +0.89 | 40.3% | 130 | 40.3% | -0.11 | 1.89 | 1.52 | 2.25 | — |
| — | 34.40 | 37.30 | 35.85 | +0.86 | 39.5% | 135 | 39.5% | -0.14 | 2.77 | 2.45 | 3.10 | — |
| — | 30.80 | 32.95 | 31.88 | — | — | 140 | — | — | 3.65 | 3.45 | 3.85 | — |
| — | 26.80 | 29.45 | 28.12 | — | — | 145 | 38.1% | -0.21 | 5.30 | 4.50 | 6.10 | — |
| — | 23.20 | 25.95 | 24.57 | +0.74 | 37.5% | 150 | 37.5% | -0.26 | 5.70 | 4.90 | 6.50 | — |
| — | 20.05 | 22.70 | 21.38 | +0.69 | 37.1% | 155 | 37.1% | -0.31 | 7.88 | 6.80 | 8.95 | — |
| — | 16.60 | 19.60 | 18.10 | +0.64 | 36.6% | 160 | 36.6% | -0.37 | 10.28 | 9.35 | 11.20 | — |
| — | 15.10 | 16.70 | 15.90 | +0.58 | 36.3% | 165 | 36.3% | -0.43 | 11.93 | 10.25 | 13.60 | — |
| — | 12.55 | 13.70 | 13.12 | +0.52 | 35.9% | 170 | 35.9% | -0.49 | 14.18 | 13.15 | 15.20 | — |
| — | 9.40 | 11.60 | 10.50 | +0.47 | 35.7% | 175 | 35.7% | -0.55 | 17.10 | 16.00 | 18.20 | — |
| — | 7.50 | 10.25 | 8.88 | +0.41 | 35.4% | 180 | 35.4% | -0.61 | 20.75 | 19.15 | 22.35 | — |
| — | 6.70 | 8.25 | 7.47 | +0.36 | 35.2% | 185 | 35.2% | -0.66 | 23.98 | 22.65 | 25.30 | — |
| — | 5.60 | 6.30 | 5.95 | +0.31 | 35.1% | 190 | 35.1% | -0.72 | 27.62 | 26.30 | 28.95 | — |
| — | 3.10 | 6.20 | 4.65 | +0.26 | 35.0% | 195 | 35.0% | -0.77 | 31.50 | 30.20 | 32.80 | — |
| — | 3.75 | 4.60 | 4.17 | +0.22 | 34.9% | 200 | 34.9% | -0.81 | 35.55 | 34.10 | 37.00 | — |
| — | 2.40 | 3.30 | 2.85 | +0.16 | 34.8% | 210 | 34.8% | -0.89 | 44.30 | 42.60 | 46.00 | — |
| — | 1.18 | 2.72 | 1.95 | +0.11 | 34.7% | 220 | 34.7% | -0.95 | 54.30 | 52.90 | 55.70 | — |
| — | 0.45 | 1.66 | 1.05 | +0.07 | 34.8% | 230 | 34.8% | -1.00 | 64.08 | 62.75 | 65.40 | — |
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.