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 | |
| — | 55.55 | 58.00 | 56.77 | +0.93 | 43.4% | 115 | 43.4% | -0.07 | 1.81 | 1.49 | 2.13 | 176 |
| — | 51.00 | 54.35 | 52.67 | +0.91 | 42.5% | 120 | 42.5% | -0.09 | 2.40 | 2.09 | 2.71 | — |
| — | 46.75 | 49.25 | 48.00 | +0.89 | 41.7% | 125 | 41.7% | -0.11 | 3.08 | 2.65 | 3.50 | — |
| — | 42.70 | 46.00 | 44.35 | +0.86 | 41.0% | 130 | 41.0% | -0.14 | 3.83 | 3.25 | 4.40 | — |
| — | 38.70 | 41.40 | 40.05 | +0.83 | 40.4% | 135 | 40.4% | -0.17 | 4.60 | 3.95 | 5.25 | — |
| — | 34.90 | 38.30 | 36.60 | +0.80 | 39.8% | 140 | 39.8% | -0.20 | 5.83 | 4.70 | 6.95 | — |
| — | 31.40 | 34.15 | 32.77 | +0.77 | 39.3% | 145 | 39.3% | -0.24 | 7.38 | 6.95 | 7.80 | — |
| — | 27.95 | 30.45 | 29.20 | +0.73 | 38.9% | 150 | 38.9% | -0.28 | 8.88 | 8.40 | 9.35 | — |
| — | 24.85 | 28.20 | 26.52 | +0.69 | 38.5% | 155 | 38.5% | -0.32 | 10.53 | 9.30 | 11.75 | — |
| — | 22.45 | 25.25 | 23.85 | +0.65 | 38.2% | 160 | 38.2% | -0.36 | 12.70 | 11.20 | 14.20 | — |
| — | 19.75 | 22.10 | 20.93 | +0.60 | 37.9% | 165 | 37.9% | -0.41 | 15.00 | 13.40 | 16.60 | — |
| — | 17.10 | 20.00 | 18.55 | +0.56 | 37.6% | 170 | — | — | 16.75 | 15.75 | 17.75 | — |
| — | 14.30 | 17.80 | 16.05 | +0.51 | 37.4% | 175 | 37.4% | -0.50 | 20.23 | 18.65 | 21.80 | — |
| — | 12.25 | 15.10 | 13.68 | +0.47 | 37.2% | 180 | — | — | 22.73 | 21.00 | 24.45 | — |
| — | 10.85 | 13.25 | 12.05 | — | — | 185 | — | — | 26.27 | 24.80 | 27.75 | — |
| — | 9.20 | 11.50 | 10.35 | +0.39 | 36.9% | 190 | — | — | 29.40 | 27.75 | 31.05 | — |
| — | 8.15 | 9.60 | 8.88 | — | — | 195 | — | — | 33.25 | 31.80 | 34.70 | — |
| — | 6.20 | 8.30 | 7.25 | — | — | 200 | — | — | 37.17 | 35.85 | 38.50 | — |
| — | 4.30 | 6.75 | 5.53 | — | — | 210 | — | — | 45.35 | 44.15 | 46.55 | — |
| — | 3.00 | 4.60 | 3.80 | — | — | 220 | — | — | 54.08 | 52.85 | 55.30 | — |
| — | 2.58 | 4.00 | 3.29 | — | — | 230 | 36.3% | -0.92 | 63.05 | 61.35 | 64.75 | — |
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.