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 | |
| — | 52.55 | 55.85 | 54.20 | — | — | 115 | 44.5% | -0.03 | 0.53 | 0.20 | 0.85 | — |
| — | 48.20 | 50.15 | 49.17 | +0.96 | 43.3% | 120 | 43.3% | -0.04 | 0.76 | 0.49 | 1.02 | — |
| — | 43.15 | 45.80 | 44.48 | +0.94 | 42.2% | 125 | 42.2% | -0.06 | 1.03 | 0.70 | 1.37 | — |
| — | 38.60 | 41.95 | 40.27 | +0.92 | 41.3% | 130 | 41.3% | -0.08 | 1.40 | 1.18 | 1.62 | — |
| — | 34.70 | 36.95 | 35.83 | +0.89 | 40.5% | 135 | 40.5% | -0.11 | 1.95 | 1.69 | 2.20 | — |
| — | 29.95 | 32.40 | 31.18 | +0.85 | 39.8% | 140 | 39.8% | -0.15 | 2.65 | 2.19 | 3.10 | — |
| — | 25.95 | 29.30 | 27.62 | +0.81 | 39.1% | 145 | 39.1% | -0.19 | 3.52 | 3.25 | 3.80 | — |
| — | 22.35 | 25.55 | 23.95 | +0.76 | 38.5% | 150 | 38.5% | -0.24 | 4.83 | 4.45 | 5.20 | — |
| — | 18.65 | 21.45 | 20.05 | +0.71 | 38.0% | 155 | 38.0% | -0.30 | 6.15 | 5.55 | 6.75 | — |
| — | 15.90 | 18.90 | 17.40 | +0.65 | 37.5% | 160 | 37.5% | -0.36 | 8.15 | 7.30 | 9.00 | — |
| — | 13.75 | 15.00 | 14.38 | +0.58 | 37.1% | 165 | 37.1% | -0.42 | 10.72 | 10.10 | 11.35 | — |
| — | 10.90 | 13.55 | 12.22 | +0.52 | 36.8% | 170 | 36.8% | -0.49 | 12.70 | 11.80 | 13.60 | — |
| — | 8.00 | 9.80 | 8.90 | +0.45 | 36.5% | 175 | 36.5% | -0.56 | 15.90 | 14.70 | 17.10 | — |
| — | 6.90 | 8.60 | 7.75 | +0.39 | 36.2% | 180 | 36.2% | -0.62 | 18.70 | 17.55 | 19.85 | — |
| — | 5.50 | 6.85 | 6.17 | +0.33 | 36.0% | 185 | 36.0% | -0.69 | 21.90 | 20.95 | 22.85 | — |
| — | 4.35 | 5.20 | 4.78 | +0.28 | 35.8% | 190 | 35.8% | -0.74 | 26.15 | 24.80 | 27.50 | — |
| — | 3.45 | 4.10 | 3.77 | +0.23 | 35.7% | 195 | 35.7% | -0.80 | 30.25 | 28.95 | 31.55 | — |
| — | 2.57 | 3.30 | 2.94 | +0.19 | 35.6% | 200 | 35.6% | -0.84 | 34.05 | 32.35 | 35.75 | — |
| — | 1.54 | 2.02 | 1.78 | +0.12 | 35.5% | 210 | 35.5% | -0.92 | 43.12 | 41.45 | 44.80 | — |
| — | 0.86 | 1.29 | 1.07 | +0.07 | 35.6% | 220 | 35.6% | -0.98 | 53.12 | 51.85 | 54.40 | — |
| — | 0.43 | 0.91 | 0.67 | +0.05 | 35.8% | 230 | 35.8% | -1.00 | 62.70 | 61.05 | 64.35 | — |
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.