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 | |
| — | 30.20 | 36.30 | 33.25 | +0.95 | 76.5% | 135 | 76.5% | -0.05 | 0.60 | 0.15 | 1.05 | — |
| — | 25.50 | 32.00 | 28.75 | +0.92 | 75.1% | 140 | 75.1% | -0.08 | 0.90 | 0.60 | 1.20 | — |
| — | 22.30 | 27.60 | 24.95 | — | — | 145 | 74.1% | -0.13 | 1.30 | 0.80 | 1.80 | — |
| — | 16.60 | 23.50 | 20.05 | +0.81 | 73.4% | 150 | 73.4% | -0.19 | 2.12 | 1.55 | 2.70 | — |
| — | 16.30 | 20.90 | 18.60 | +0.78 | 73.2% | 152.5 | 73.2% | -0.22 | 2.75 | 2.00 | 3.50 | — |
| — | 15.00 | 19.10 | 17.05 | +0.74 | 73.0% | 155 | 73.0% | -0.26 | 3.55 | 2.50 | 4.60 | — |
| — | 13.20 | 16.60 | 14.90 | +0.69 | 72.9% | 157.5 | 72.9% | -0.31 | 4.35 | 3.70 | 5.00 | — |
| — | 11.10 | 14.80 | 12.95 | +0.65 | 72.8% | 160 | 72.8% | -0.35 | 5.25 | 4.80 | 5.70 | — |
| — | 9.70 | 13.40 | 11.55 | +0.60 | 72.8% | 162.5 | 72.8% | -0.40 | 6.10 | 5.40 | 6.80 | — |
| — | 8.40 | 11.10 | 9.75 | +0.56 | 72.8% | 165 | 72.8% | -0.45 | 7.50 | 6.90 | 8.10 | — |
| — | 7.10 | 8.80 | 7.95 | +0.51 | 72.8% | 167.5 | 72.8% | -0.49 | 8.55 | 7.70 | 9.40 | — |
| — | 6.30 | 7.60 | 6.95 | +0.46 | 72.9% | 170 | 72.9% | -0.54 | 10.15 | 9.50 | 10.80 | — |
| — | 5.30 | 6.50 | 5.90 | +0.42 | 73.0% | 172.5 | 73.0% | -0.58 | 11.80 | 10.80 | 12.80 | — |
| — | 4.10 | 6.80 | 5.45 | +0.37 | 73.1% | 175 | 73.1% | -0.63 | 13.30 | 12.40 | 14.20 | — |
| — | 3.20 | 6.40 | 4.80 | +0.33 | 73.2% | 177.5 | 73.2% | -0.67 | 14.35 | 12.30 | 16.40 | — |
| — | 3.40 | 3.80 | 3.60 | +0.29 | 73.3% | 180 | 73.3% | -0.71 | 16.10 | 13.90 | 18.30 | — |
| — | 2.45 | 3.20 | 2.83 | +0.26 | 73.4% | 182.5 | 73.4% | -0.74 | 18.20 | 16.30 | 20.10 | — |
| — | 2.15 | 2.85 | 2.50 | +0.22 | 73.5% | 185 | 73.5% | -0.78 | 20.10 | 17.80 | 22.40 | — |
| — | 1.60 | 2.45 | 2.02 | — | — | 187.5 | 73.5% | -0.81 | 21.70 | 19.50 | 23.90 | — |
| — | 1.60 | 1.85 | 1.73 | — | — | 190 | — | — | 24.50 | 22.10 | 26.90 | — |
| — | 1.00 | 1.60 | 1.30 | +0.14 | 73.7% | 192.5 | 73.7% | -0.86 | 26.95 | 22.90 | 31.00 | — |
| — | 0.80 | 1.35 | 1.07 | +0.12 | 73.7% | 195 | 73.7% | -0.88 | 29.00 | 26.50 | 31.50 | — |
| — | 0.70 | 1.15 | 0.93 | +0.10 | 73.8% | 197.5 | 73.8% | -0.90 | 31.70 | 27.80 | 35.60 | — |
| — | 0.45 | 1.35 | 0.90 | +0.09 | 73.8% | 200 | 73.8% | -0.92 | 33.80 | 31.10 | 36.50 | — |
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.