Spot 166.38
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 01:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.80 | 38.10 | 35.45 | +0.89 | 65.3% | 135 | 65.3% | -0.12 | 1.80 | 1.45 | 2.15 | — |
| — | 31.30 | 37.20 | 34.25 | +0.88 | 65.0% | 136 | 65.0% | -0.12 | 1.88 | 1.30 | 2.45 | — |
| — | 30.40 | 35.50 | 32.95 | +0.86 | 64.4% | 138 | 64.4% | -0.14 | 2.15 | 1.60 | 2.70 | — |
| — | 26.90 | 33.90 | 30.40 | +0.85 | 63.8% | 140 | 63.8% | -0.15 | 2.62 | 2.15 | 3.10 | — |
| — | 27.20 | 32.20 | 29.70 | +0.83 | 63.3% | 142 | 63.3% | -0.17 | 2.85 | 2.20 | 3.50 | — |
| — | 24.80 | 30.70 | 27.75 | +0.81 | 62.8% | 144 | 62.8% | -0.19 | 3.35 | 2.60 | 4.10 | — |
| — | 22.80 | 29.90 | 26.35 | +0.80 | 62.5% | 145 | 62.5% | -0.20 | 3.40 | 2.80 | 4.00 | — |
| — | 24.00 | 28.40 | 26.20 | +0.79 | 62.3% | 146 | 62.3% | -0.21 | 3.75 | 2.90 | 4.60 | — |
| — | 21.90 | 26.90 | 24.40 | +0.77 | 61.9% | 148 | 61.9% | -0.23 | 4.40 | 3.80 | 5.00 | — |
| — | 20.30 | 25.30 | 22.80 | +0.75 | 61.5% | 150 | 61.5% | -0.25 | 4.75 | 3.90 | 5.60 | — |
| — | 19.30 | 23.60 | 21.45 | +0.73 | 61.2% | 152 | 61.2% | -0.27 | 5.20 | 4.00 | 6.40 | — |
| — | 17.50 | 23.70 | 20.60 | +0.72 | 61.1% | 152.5 | 61.1% | -0.28 | 5.30 | 3.00 | 7.60 | — |
| — | 18.00 | 22.20 | 20.10 | +0.71 | 60.9% | 154 | 60.9% | -0.30 | 6.15 | 5.40 | 6.90 | — |
| — | 17.50 | 22.20 | 19.85 | +0.69 | 60.8% | 155 | 60.8% | -0.31 | 6.60 | 5.90 | 7.30 | — |
| — | 16.90 | 21.40 | 19.15 | +0.68 | 60.6% | 156 | 60.6% | -0.32 | 6.80 | 6.00 | 7.60 | — |
| — | 14.50 | 20.50 | 17.50 | +0.66 | 60.5% | 157.5 | 60.5% | -0.34 | 7.05 | 5.20 | 8.90 | — |
| — | 15.20 | 20.10 | 17.65 | +0.65 | 60.4% | 158 | 60.4% | -0.35 | 7.65 | 7.00 | 8.30 | — |
| — | 14.50 | 17.80 | 16.15 | +0.63 | 60.2% | 160 | 60.2% | -0.37 | 8.60 | 7.80 | 9.40 | — |
| — | 13.30 | 17.20 | 15.25 | +0.60 | 60.1% | 162 | 60.1% | -0.40 | 9.45 | 8.50 | 10.40 | — |
| — | 12.10 | 16.90 | 14.50 | +0.59 | 60.0% | 162.5 | 60.0% | -0.41 | 9.70 | 8.50 | 10.90 | — |
| — | 12.30 | 15.10 | 13.70 | +0.57 | 59.9% | 164 | 59.9% | -0.43 | 10.20 | 9.10 | 11.30 | — |
| — | 11.80 | 14.90 | 13.35 | +0.56 | 59.9% | 165 | 59.9% | -0.44 | 10.75 | 10.00 | 11.50 | — |
| — | 11.30 | 14.70 | 13.00 | +0.55 | 59.8% | 166 | 59.8% | -0.46 | 11.40 | 10.60 | 12.20 | — |
| — | 10.20 | 13.90 | 12.05 | +0.53 | 59.7% | 167.5 | 59.7% | -0.48 | 12.25 | 10.50 | 14.00 | — |
| — | 10.70 | 13.00 | 11.85 | +0.52 | 59.7% | 168 | 59.7% | -0.48 | 12.15 | 10.90 | 13.40 | — |
| — | 9.40 | 11.10 | 10.25 | +0.49 | 59.6% | 170 | 59.6% | -0.51 | 13.20 | 12.10 | 14.30 | — |
| — | 9.00 | 10.50 | 9.75 | +0.47 | 59.6% | 172 | 59.6% | -0.54 | 13.40 | 11.60 | 15.20 | — |
| — | 7.70 | 12.10 | 9.90 | +0.46 | 59.6% | 172.5 | 59.6% | -0.54 | 14.60 | 11.50 | 17.70 | — |
| — | 8.00 | 10.20 | 9.10 | +0.44 | 59.6% | 174 | 59.6% | -0.56 | 15.30 | 13.50 | 17.10 | — |
| — | 7.60 | 9.70 | 8.65 | +0.43 | 59.6% | 175 | 59.6% | -0.57 | 15.90 | 14.10 | 17.70 | — |
| — | 7.50 | 8.90 | 8.20 | +0.42 | 59.6% | 176 | 59.6% | -0.59 | 16.45 | 14.70 | 18.20 | — |
| — | 6.50 | 8.80 | 7.65 | +0.40 | 59.6% | 177.5 | 59.6% | -0.61 | 17.55 | 14.70 | 20.40 | — |
| — | 7.10 | 8.20 | 7.65 | +0.39 | 59.6% | 178 | 59.6% | -0.61 | 17.75 | 15.90 | 19.60 | — |
| — | 6.00 | 7.80 | 6.90 | +0.37 | 59.7% | 180 | 59.7% | -0.64 | 19.35 | 17.60 | 21.10 | — |
| — | 5.40 | 6.50 | 5.95 | +0.34 | 59.7% | 182 | 59.7% | -0.66 | 20.35 | 18.50 | 22.20 | — |
| — | 5.10 | 7.70 | 6.40 | +0.34 | 59.7% | 182.5 | 59.7% | -0.66 | 21.25 | 18.30 | 24.20 | — |
| — | 4.90 | 6.40 | 5.65 | +0.32 | 59.8% | 184 | 59.8% | -0.68 | 21.50 | 19.20 | 23.80 | — |
| — | 4.70 | 6.90 | 5.80 | +0.31 | 59.8% | 185 | 59.8% | -0.69 | 22.75 | 20.70 | 24.80 | — |
| — | 4.30 | 6.00 | 5.15 | +0.30 | 59.9% | 186 | 59.9% | -0.70 | 23.10 | 21.10 | 25.10 | — |
| — | 2.80 | 7.10 | 4.95 | +0.28 | 60.0% | 187.5 | 60.0% | -0.72 | 24.80 | 21.80 | 27.80 | — |
| — | 4.10 | 5.40 | 4.75 | +0.28 | 60.0% | 188 | 60.0% | -0.72 | 25.20 | 23.00 | 27.40 | — |
| — | 3.90 | 4.90 | 4.40 | +0.26 | 60.1% | 190 | 60.1% | -0.74 | 26.50 | 24.30 | 28.70 | — |
| — | 1.75 | 6.50 | 4.12 | +0.24 | 60.3% | 192.5 | 60.3% | -0.77 | 28.70 | 25.90 | 31.50 | — |
| — | 2.95 | 4.50 | 3.73 | +0.23 | 60.4% | 194 | 60.4% | -0.78 | 29.25 | 27.10 | 31.40 | — |
| — | 3.00 | 3.70 | 3.35 | +0.22 | 60.5% | 195 | 60.5% | -0.79 | 30.15 | 28.00 | 32.30 | — |
| — | 2.55 | 3.80 | 3.17 | +0.19 | 60.8% | 198 | 60.8% | -0.81 | 32.85 | 30.10 | 35.60 | — |
| — | 2.35 | 3.10 | 2.73 | — | — | 200 | — | — | 34.40 | 31.30 | 37.50 | — |
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.