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 | |
| — | 29.20 | 35.70 | 32.45 | +1.00 | 72.2% | 135 | 72.2% | -0.00 | — | — | 4.90 | — |
| — | 23.70 | 30.70 | 27.20 | — | — | 140 | — | — | — | — | 4.20 | — |
| — | 21.20 | 25.90 | 23.55 | — | — | 145 | — | — | 0.35 | 0.05 | 0.65 | — |
| — | 17.90 | 23.90 | 20.90 | — | — | 147 | — | — | 1.02 | 0.10 | 1.95 | — |
| — | 17.10 | 23.00 | 20.05 | +0.95 | 69.6% | 148 | — | — | 0.47 | 0.15 | 0.80 | — |
| — | 17.20 | 22.00 | 19.60 | +0.94 | 69.5% | 149 | 69.5% | -0.06 | 0.40 | 0.10 | 0.70 | — |
| — | 16.20 | 21.10 | 18.65 | +0.93 | 69.4% | 150 | 69.4% | -0.07 | 0.50 | 0.25 | 0.75 | — |
| — | 12.90 | 17.50 | 15.20 | +0.90 | 69.0% | 152.5 | 69.0% | -0.10 | 0.70 | 0.20 | 1.20 | — |
| — | 11.60 | 16.90 | 14.25 | +0.85 | 68.7% | 155 | 68.7% | -0.15 | 0.88 | 0.70 | 1.05 | — |
| — | 10.00 | 13.90 | 11.95 | +0.79 | 68.4% | 157.5 | 68.4% | -0.21 | 1.35 | 1.10 | 1.60 | — |
| — | 7.10 | 11.10 | 9.10 | +0.72 | 68.2% | 160 | 68.2% | -0.28 | 1.82 | 1.40 | 2.25 | — |
| — | 6.60 | 7.10 | 6.85 | +0.64 | 68.0% | 162.5 | 68.0% | -0.36 | 2.62 | 2.15 | 3.10 | — |
| — | 4.50 | 6.00 | 5.25 | +0.56 | 67.8% | 165 | 67.8% | -0.44 | 3.48 | 2.75 | 4.20 | — |
| — | 3.90 | 4.50 | 4.20 | +0.48 | 67.7% | 167.5 | 67.7% | -0.52 | 4.70 | 3.90 | 5.50 | — |
| — | 2.60 | 3.30 | 2.95 | +0.40 | 67.7% | 170 | 67.7% | -0.60 | 6.80 | 6.10 | 7.50 | — |
| — | 2.00 | 2.55 | 2.27 | +0.32 | 67.8% | 172.5 | 67.8% | -0.68 | 8.10 | 7.20 | 9.00 | — |
| — | 1.35 | 2.45 | 1.90 | +0.25 | 68.2% | 175 | 68.2% | -0.75 | 9.60 | 7.60 | 11.60 | — |
| 2,584 | 0.95 | 1.70 | 1.32 | +0.19 | 68.8% | 177.5 | 68.8% | -0.81 | 11.55 | 9.10 | 14.00 | — |
| — | 0.50 | 1.05 | 0.78 | +0.15 | 69.7% | 180 | 69.7% | -0.85 | 13.35 | 11.20 | 15.50 | — |
| — | 0.25 | 0.85 | 0.55 | +0.11 | 70.9% | 182.5 | 70.9% | -0.89 | 16.45 | 14.10 | 18.80 | — |
| — | 0.20 | 0.70 | 0.45 | +0.08 | 72.3% | 185 | 72.3% | -0.92 | 17.70 | 14.90 | 20.50 | — |
| — | 0.05 | 0.55 | 0.30 | +0.07 | 73.9% | 187.5 | 73.9% | -0.94 | 21.00 | 17.20 | 24.80 | — |
| — | — | 0.30 | — | +0.05 | 75.6% | 190 | — | — | 23.25 | 19.70 | 26.80 | — |
| — | — | 0.30 | — | — | — | 192.5 | — | — | 25.75 | 22.10 | 29.40 | — |
| — | 0.10 | 0.35 | 0.23 | — | — | 195 | — | — | 28.15 | 25.50 | 30.80 | — |
| — | — | 4.10 | — | — | — | 197.5 | — | — | 30.35 | 27.20 | 33.50 | — |
| — | — | 0.20 | — | — | — | 200 | 80.1% | -0.99 | 33.10 | 30.50 | 35.70 | — |
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.