Spot 166.09
· 130 contratti su 3 scadenze
· fonte ibkr
· catturata 28/09 23:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.40 | 58.40 | 56.40 | +1.00 | 45.6% | 110 | 45.6% | -0.00 | — | — | 0.45 | — |
| — | 49.50 | 53.70 | 51.60 | +1.00 | 44.6% | 115 | 44.6% | -0.00 | — | — | 0.45 | — |
| — | 44.40 | 48.70 | 46.55 | +1.00 | 42.7% | 120 | 42.7% | -0.00 | — | — | 0.25 | — |
| — | 40.20 | 42.90 | 41.55 | +1.00 | 40.5% | 125 | 40.5% | -0.00 | — | — | 0.25 | — |
| — | 35.30 | 38.00 | 36.65 | +1.00 | 38.2% | 130 | 38.2% | -0.00 | — | — | 0.25 | — |
| — | 30.10 | 33.00 | 31.55 | +0.99 | 35.9% | 135 | 35.9% | -0.01 | — | — | 0.30 | — |
| — | 25.20 | 28.10 | 26.65 | +0.99 | 33.9% | 140 | 33.9% | -0.01 | — | — | 0.35 | — |
| — | 20.30 | 23.10 | 21.70 | +0.97 | 32.2% | 145 | 32.2% | -0.03 | — | — | 0.45 | — |
| — | 16.20 | 18.20 | 17.20 | +0.94 | 30.8% | 150 | 30.8% | -0.06 | 0.38 | 0.30 | 0.45 | — |
| — | 11.20 | 13.40 | 12.30 | +0.87 | 29.7% | 155 | 29.7% | -0.13 | 0.78 | 0.60 | 0.95 | — |
| — | 7.90 | 9.00 | 8.45 | +0.75 | 28.9% | 160 | 28.9% | -0.25 | 1.68 | 1.45 | 1.90 | — |
| — | 4.60 | 5.20 | 4.90 | +0.59 | 28.4% | 165 | 28.4% | -0.42 | 3.35 | 3.10 | 3.60 | — |
| — | 2.40 | 2.85 | 2.62 | +0.41 | 28.2% | 170 | 28.2% | -0.60 | 6.10 | 5.70 | 6.50 | — |
| — | 1.05 | 1.50 | 1.27 | +0.25 | 28.3% | 175 | 28.3% | -0.77 | 9.65 | 8.90 | 10.40 | — |
| — | 0.40 | 0.65 | 0.53 | +0.13 | 28.6% | 180 | 28.6% | -0.89 | 13.90 | 13.00 | 14.80 | — |
| — | 0.10 | 0.35 | 0.23 | +0.06 | 29.1% | 185 | 29.1% | -0.96 | 18.45 | 17.70 | 19.20 | — |
| — | — | 0.15 | — | +0.03 | 29.7% | 190 | 29.7% | -1.00 | 23.65 | 21.50 | 25.80 | — |
| — | — | 0.35 | — | +0.01 | 30.5% | 195 | 30.5% | -1.00 | 28.80 | 26.70 | 30.90 | — |
| — | — | 0.30 | — | +0.01 | 31.4% | 200 | 31.4% | -1.00 | 33.75 | 31.60 | 35.90 | — |
| — | — | 0.25 | — | +0.00 | 33.5% | 210 | 33.5% | -1.00 | 43.75 | 41.60 | 45.90 | — |
| — | — | 0.05 | — | +0.00 | 35.8% | 220 | 35.8% | -1.00 | 53.75 | 51.60 | 55.90 | — |
| — | — | 0.25 | — | +0.00 | 38.2% | 230 | 38.2% | -1.00 | 63.75 | 61.60 | 65.90 | — |
| — | — | 2.15 | — | +0.00 | 40.5% | 240 | 40.5% | -1.00 | 73.75 | 71.60 | 75.90 | — |
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.