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 | |
| — | 30.85 | 34.15 | 32.50 | +1.00 | 45.1% | 135 | 45.1% | -0.00 | — | — | 0.10 | — |
| — | 26.05 | 28.50 | 27.27 | +0.99 | 42.8% | 140 | 42.8% | -0.01 | — | — | 0.95 | — |
| — | 21.00 | 24.25 | 22.62 | +0.98 | 40.4% | 145 | 40.4% | -0.02 | — | — | 0.95 | — |
| — | 19.15 | 22.30 | 20.73 | +0.97 | 39.4% | 147 | 39.4% | -0.03 | — | — | 1.15 | — |
| — | 18.00 | 21.35 | 19.68 | +0.97 | 38.9% | 148 | 38.9% | -0.03 | — | — | 1.15 | — |
| — | 17.10 | 20.30 | 18.70 | +0.96 | 38.4% | 149 | 38.4% | -0.04 | — | — | 0.95 | — |
| — | 15.95 | 19.40 | 17.68 | +0.95 | 37.9% | 150 | 37.9% | -0.05 | 0.21 | 0.01 | 0.42 | — |
| — | 13.60 | 16.30 | 14.95 | +0.93 | 36.7% | 152.5 | 36.7% | -0.07 | — | — | 0.63 | — |
| — | 11.40 | 14.40 | 12.90 | +0.89 | 35.6% | 155 | 35.6% | -0.11 | 0.60 | 0.36 | 0.84 | — |
| — | 9.15 | 12.50 | 10.82 | +0.84 | 34.6% | 157.5 | 34.6% | -0.16 | 1.07 | 0.43 | 1.71 | — |
| — | 7.05 | 10.40 | 8.72 | +0.78 | 33.8% | 160 | 33.8% | -0.22 | 1.14 | 0.97 | 1.30 | — |
| — | 5.15 | 8.05 | 6.60 | +0.70 | 33.1% | 162.5 | 33.1% | -0.31 | 1.73 | 1.48 | 1.97 | — |
| — | 4.00 | 6.25 | 5.12 | +0.60 | 32.5% | 165 | 32.5% | -0.40 | 2.87 | 2.23 | 3.50 | — |
| — | 2.65 | 4.60 | 3.62 | +0.49 | 32.1% | 167.5 | 32.1% | -0.51 | 3.92 | 3.35 | 4.50 | — |
| — | 2.19 | 2.58 | 2.38 | +0.39 | 31.8% | 170 | 31.8% | -0.62 | 5.10 | 4.55 | 5.65 | — |
| — | 1.60 | 1.91 | 1.75 | +0.29 | 31.6% | 172.5 | 31.6% | -0.72 | 6.97 | 5.65 | 8.30 | — |
| — | 0.90 | 1.51 | 1.21 | +0.21 | 31.4% | 175 | 31.4% | -0.80 | 8.62 | 7.05 | 10.20 | — |
| — | 0.46 | 1.12 | 0.79 | +0.14 | 31.3% | 177.5 | 31.3% | -0.87 | 10.78 | 9.25 | 12.30 | — |
| — | 0.21 | 0.67 | 0.44 | +0.09 | 31.2% | 180 | 31.2% | -0.92 | 13.28 | 12.00 | 14.55 | — |
| — | 0.05 | 0.41 | 0.23 | +0.05 | 31.1% | 182.5 | 31.1% | -0.96 | 15.35 | 13.65 | 17.05 | — |
| — | 0.01 | 0.37 | 0.19 | +0.03 | 31.1% | 185 | 31.1% | -0.98 | 17.73 | 16.10 | 19.35 | — |
| — | — | 0.55 | — | +0.02 | 31.2% | 187.5 | 31.2% | -1.00 | 20.68 | 19.40 | 21.95 | — |
| — | — | 0.48 | — | +0.01 | 31.3% | 190 | 31.3% | -1.00 | 22.73 | 21.05 | 24.40 | — |
| — | — | 1.15 | — | +0.00 | 31.4% | 192.5 | 31.4% | -1.00 | 25.23 | 23.55 | 26.90 | — |
| — | — | 0.75 | — | +0.00 | 31.7% | 195 | 31.7% | -1.00 | 27.73 | 26.05 | 29.40 | — |
| — | — | 1.15 | — | +0.00 | 32.0% | 197.5 | 32.0% | -1.00 | 30.23 | 28.55 | 31.90 | — |
| — | — | 1.15 | — | +0.00 | 32.3% | 200 | 32.3% | -1.00 | 32.75 | 31.05 | 34.45 | — |
| — | — | 1.55 | — | +0.00 | 32.6% | 202.5 | 32.6% | -1.00 | 35.27 | 33.65 | 36.90 | — |
| — | — | 2.13 | — | +0.00 | 33.0% | 205 | 33.0% | -1.00 | 37.73 | 36.05 | 39.40 | — |
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.