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 | |
| — | 31.20 | 34.65 | 32.92 | +0.96 | 42.1% | 135 | 42.1% | -0.04 | 0.40 | 0.06 | 0.73 | — |
| — | 26.40 | 29.85 | 28.12 | +0.94 | 40.1% | 140 | 40.1% | -0.06 | 0.45 | 0.04 | 0.86 | — |
| — | 22.00 | 25.15 | 23.57 | +0.91 | 38.2% | 145 | 38.2% | -0.09 | — | — | 1.34 | — |
| — | 18.20 | 21.55 | 19.88 | +0.87 | 36.9% | 149 | 36.9% | -0.13 | 1.11 | 0.70 | 1.52 | — |
| — | 17.45 | 20.70 | 19.07 | +0.86 | 36.6% | 150 | 36.6% | -0.14 | 1.21 | 0.04 | 2.37 | — |
| — | 15.00 | 18.00 | 16.50 | +0.83 | 35.9% | 152.5 | 35.9% | -0.18 | 1.38 | 0.59 | 2.16 | — |
| — | 13.05 | 16.45 | 14.75 | +0.79 | 35.2% | 155 | — | — | 1.85 | 0.92 | 2.78 | — |
| — | 11.15 | 14.55 | 12.85 | +0.74 | 34.6% | 157.5 | 34.6% | -0.26 | 2.98 | 1.97 | 4.00 | — |
| — | 10.00 | 12.00 | 11.00 | +0.69 | 34.0% | 160 | 34.0% | -0.31 | 3.27 | 1.83 | 4.70 | — |
| — | 7.70 | 11.15 | 9.43 | +0.64 | 33.5% | 162.5 | 33.5% | -0.36 | 4.11 | 2.61 | 5.60 | — |
| — | 6.20 | 9.25 | 7.72 | +0.58 | 33.0% | 165 | 33.0% | -0.42 | 4.97 | 4.10 | 5.85 | — |
| — | 4.80 | 7.25 | 6.03 | +0.52 | 32.6% | 167.5 | 32.6% | -0.49 | 6.33 | 4.85 | 7.80 | — |
| — | 4.15 | 7.10 | 5.62 | +0.46 | 32.2% | 170 | 32.2% | -0.55 | 7.15 | 5.90 | 8.40 | — |
| — | 2.89 | 5.00 | 3.94 | +0.40 | 32.0% | 172.5 | 32.0% | -0.61 | 9.22 | 7.75 | 10.70 | — |
| — | 1.63 | 4.05 | 2.84 | +0.34 | 31.7% | 175 | 31.7% | -0.67 | 10.90 | 9.50 | 12.30 | — |
| — | 1.84 | 3.30 | 2.57 | +0.28 | 31.5% | 177.5 | 31.5% | -0.73 | 12.68 | 11.25 | 14.10 | — |
| — | 0.79 | 2.38 | 1.58 | +0.23 | 31.4% | 180 | 31.4% | -0.78 | 14.25 | 12.55 | 15.95 | — |
| — | 1.17 | 2.19 | 1.68 | +0.19 | 31.4% | 182.5 | 31.4% | -0.83 | 16.38 | 14.60 | 18.15 | — |
| — | 0.69 | 2.53 | 1.61 | +0.15 | 31.4% | 185 | 31.4% | -0.86 | 18.48 | 16.70 | 20.25 | — |
| — | 0.24 | 1.94 | 1.09 | +0.12 | 31.5% | 187.5 | 31.5% | -0.90 | 20.57 | 19.00 | 22.15 | — |
| — | 0.43 | 0.92 | 0.68 | +0.10 | 31.6% | 190 | 31.6% | -0.93 | 22.98 | 21.30 | 24.65 | — |
| — | — | 1.40 | — | +0.08 | 31.9% | 192.5 | 31.9% | -0.95 | 25.40 | 23.65 | 27.15 | — |
| — | — | 1.03 | — | +0.06 | 32.2% | 195 | 32.2% | -0.97 | 27.82 | 26.10 | 29.55 | — |
| — | — | 1.01 | — | +0.05 | 32.5% | 197.5 | 32.5% | -0.98 | 30.30 | 28.60 | 32.00 | — |
| — | — | 0.60 | — | +0.04 | 32.9% | 200 | 32.9% | -0.99 | 33.15 | 31.10 | 35.20 | — |
| — | — | 0.95 | — | +0.03 | 33.5% | 202.5 | 33.5% | -1.00 | 35.30 | 33.60 | 37.00 | — |
| — | — | 0.95 | — | +0.02 | 34.0% | 205 | — | — | 38.05 | 36.10 | 40.00 | — |
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.