Spot 166.85
· 270 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 03:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.90 | 34.00 | 32.45 | — | — | 135 | — | — | — | — | 0.09 | — |
| — | 28.70 | 32.00 | 30.35 | +1.00 | 50.4% | 137 | — | — | — | — | 0.10 | — |
| — | 27.70 | 31.00 | 29.35 | +1.00 | 49.5% | 138 | 49.5% | -0.00 | — | — | 1.35 | — |
| — | 26.95 | 30.00 | 28.48 | +1.00 | 48.7% | 139 | 48.7% | -0.00 | — | — | 0.75 | — |
| — | 25.85 | 29.00 | 27.43 | +1.00 | 47.8% | 140 | 47.8% | -0.00 | — | — | 0.09 | — |
| — | 24.85 | 28.05 | 26.45 | +1.00 | 47.0% | 141 | 47.0% | -0.00 | — | — | 0.75 | — |
| — | 23.70 | 27.05 | 25.38 | +1.00 | 46.2% | 142 | 46.2% | -0.00 | — | — | 1.15 | — |
| — | 22.65 | 25.70 | 24.18 | +1.00 | 45.5% | 143 | 45.5% | -0.00 | — | — | 0.95 | — |
| — | 21.85 | 25.05 | 23.45 | +1.00 | 44.7% | 144 | 44.7% | -0.00 | — | — | 0.75 | — |
| — | 20.70 | 24.05 | 22.38 | +1.00 | 44.0% | 145 | 44.0% | -0.00 | — | — | 0.95 | — |
| — | 19.70 | 23.05 | 21.38 | +1.00 | 43.4% | 146 | 43.4% | -0.00 | — | — | 0.95 | — |
| — | 18.85 | 22.05 | 20.45 | +1.00 | 42.7% | 147 | 42.7% | -0.00 | — | — | 0.95 | — |
| — | 17.85 | 21.05 | 19.45 | +1.00 | 42.1% | 148 | 42.1% | -0.00 | — | — | 0.95 | — |
| — | 16.75 | 20.05 | 18.40 | +1.00 | 41.6% | 149 | 41.6% | -0.00 | — | — | 0.07 | — |
| — | 15.75 | 19.05 | 17.40 | +0.99 | 41.0% | 150 | 41.0% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 13.25 | 15.90 | 14.57 | +0.99 | 39.8% | 152.5 | 39.8% | -0.01 | — | — | 0.75 | — |
| — | 10.75 | 13.45 | 12.10 | +0.97 | 38.8% | 155 | 38.8% | -0.03 | — | — | 0.13 | — |
| — | 8.55 | 11.10 | 9.82 | +0.93 | 38.0% | 157.5 | 38.0% | -0.07 | 0.22 | 0.01 | 0.43 | — |
| — | 6.25 | 8.80 | 7.53 | +0.87 | 37.3% | 160 | 37.3% | -0.13 | 0.64 | 0.35 | 0.92 | — |
| — | 4.10 | 7.40 | 5.75 | +0.76 | 36.7% | 162.5 | 36.7% | -0.24 | 1.54 | 0.63 | 2.45 | — |
| — | 3.45 | 4.00 | 3.73 | +0.63 | 36.2% | 165 | 36.2% | -0.37 | 1.79 | 1.25 | 2.33 | — |
| — | 1.96 | 2.74 | 2.35 | +0.47 | 35.9% | 167.5 | 35.9% | -0.53 | 3.40 | 2.54 | 4.25 | — |
| — | 0.92 | 1.45 | 1.19 | +0.32 | 35.9% | 170 | 35.9% | -0.68 | 3.88 | 2.17 | 5.60 | — |
| — | 0.60 | 0.75 | 0.68 | +0.20 | 36.3% | 172.5 | 36.3% | -0.80 | 5.88 | 5.10 | 6.65 | — |
| — | 0.30 | 0.63 | 0.47 | +0.11 | 36.7% | 175 | 36.7% | -0.89 | 8.25 | 7.00 | 9.50 | — |
| — | 0.08 | 0.22 | 0.15 | +0.06 | 37.3% | 177.5 | 37.3% | -0.95 | 10.62 | 9.35 | 11.90 | — |
| — | 0.05 | 0.07 | 0.06 | +0.03 | 38.3% | 180 | 38.3% | -0.97 | 13.07 | 11.80 | 14.35 | — |
| — | — | 0.20 | — | +0.02 | 39.6% | 182.5 | 39.6% | -0.99 | 15.20 | 13.55 | 16.85 | — |
| — | — | 0.24 | — | +0.01 | 41.3% | 185 | 41.3% | -1.00 | 17.75 | 16.05 | 19.45 | — |
| 5 | — | 0.95 | — | +0.01 | 43.1% | 187.5 | 43.1% | -1.00 | 20.23 | 18.55 | 21.90 | — |
| — | — | 0.64 | — | +0.00 | 45.1% | 190 | 45.1% | -1.00 | 23.05 | 21.75 | 24.35 | — |
| — | — | 1.15 | — | +0.00 | 47.0% | 192.5 | 47.0% | -1.00 | 25.23 | 23.55 | 26.90 | — |
| — | — | 0.15 | — | +0.00 | 48.8% | 195 | 48.8% | -1.00 | 28.07 | 26.75 | 29.40 | — |
| — | — | 1.15 | — | +0.00 | 50.6% | 197.5 | 50.6% | -1.00 | 30.23 | 28.55 | 31.90 | — |
| — | — | 0.38 | — | +0.00 | 52.3% | 200 | 52.3% | -1.00 | 32.70 | 31.10 | 34.30 | — |
| — | — | 1.55 | — | +0.00 | 53.9% | 202.5 | 53.9% | -1.00 | 35.17 | 33.55 | 36.80 | — |
| — | — | 1.55 | — | +0.00 | 55.4% | 205 | 55.4% | -1.00 | 37.70 | 36.05 | 39.35 | — |
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.