Spot 166.44
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 02:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.70 | 58.60 | 56.65 | +1.00 | 123.2% | 110 | 123.2% | +0.00 | — | — | 2.15 | — |
| — | 49.70 | 53.60 | 51.65 | +1.00 | 126.7% | 115 | 126.7% | +0.00 | — | — | 2.15 | — |
| — | 44.70 | 48.60 | 46.65 | +1.00 | 121.4% | 120 | 121.4% | +0.00 | — | — | 0.05 | — |
| — | 39.70 | 43.60 | 41.65 | +1.00 | 112.1% | 125 | 112.1% | +0.00 | — | — | 0.10 | — |
| — | 35.10 | 38.60 | 36.85 | +1.00 | 101.3% | 130 | 101.3% | -0.00 | — | — | 0.15 | — |
| — | 30.20 | 33.60 | 31.90 | +1.00 | 90.3% | 135 | 90.3% | -0.00 | — | — | 1.45 | — |
| — | 25.20 | 28.60 | 26.90 | +1.00 | 79.4% | 140 | 79.4% | -0.00 | — | — | 0.45 | — |
| — | 20.10 | 23.60 | 21.85 | +1.00 | 69.6% | 145 | 69.6% | -0.00 | — | — | 0.10 | — |
| — | 15.20 | 18.60 | 16.90 | +1.00 | 61.8% | 150 | 61.8% | -0.00 | — | — | 0.10 | — |
| — | 10.80 | 13.60 | 12.20 | +1.00 | 54.6% | 155 | 54.6% | -0.01 | — | — | 0.10 | — |
| — | 8.00 | 11.10 | 9.55 | +0.99 | 49.8% | 157.5 | 49.8% | -0.01 | — | — | 2.15 | — |
| — | 5.30 | 7.80 | 6.55 | +0.96 | 44.6% | 160 | 44.6% | -0.04 | — | — | 0.10 | — |
| — | 3.40 | 5.70 | 4.55 | +0.88 | 41.3% | 162.5 | 41.3% | -0.12 | 0.17 | 0.10 | 0.25 | — |
| — | 2.20 | 2.55 | 2.38 | +0.67 | 41.1% | 165 | 41.1% | -0.33 | 0.72 | 0.65 | 0.80 | — |
| — | 1.00 | 1.10 | 1.05 | +0.40 | 43.4% | 167.5 | 43.4% | -0.60 | 2.30 | 1.90 | 2.70 | — |
| — | 0.30 | 0.45 | 0.38 | +0.20 | 45.6% | 170 | 45.6% | -0.81 | 3.65 | 2.90 | 4.40 | — |
| — | 0.05 | 0.15 | 0.10 | +0.07 | 47.1% | 172.5 | 47.1% | -0.93 | 6.35 | 4.90 | 7.80 | — |
| — | — | 0.15 | — | +0.03 | 48.2% | 175 | 48.2% | -0.98 | 8.80 | 7.50 | 10.10 | — |
| — | — | 0.25 | — | +0.01 | 49.4% | 177.5 | 49.4% | -1.00 | 10.95 | 9.70 | 12.20 | — |
| — | — | 0.25 | — | +0.00 | 50.8% | 180 | 50.8% | -1.00 | 13.20 | 12.30 | 14.10 | — |
| — | — | 0.50 | — | +0.00 | 52.2% | 182.5 | 52.2% | -1.00 | 15.60 | 14.70 | 16.50 | — |
| — | — | 0.15 | — | +0.00 | 53.7% | 185 | 53.7% | -1.00 | 18.65 | 17.20 | 20.10 | — |
| — | — | 2.20 | — | +0.00 | 55.2% | 187.5 | 55.2% | -1.00 | 20.75 | 18.90 | 22.60 | — |
| — | — | 0.15 | — | +0.00 | 56.9% | 190 | 56.9% | -1.00 | 23.55 | 22.20 | 24.90 | — |
| — | — | 0.20 | — | +0.00 | 58.6% | 192.5 | 58.6% | -1.00 | 25.75 | 23.90 | 27.60 | — |
| — | — | 0.05 | — | +0.00 | 60.5% | 195 | 60.5% | -1.00 | 28.45 | 27.20 | 29.70 | — |
| — | — | 0.20 | — | +0.00 | 62.5% | 197.5 | 62.5% | -1.00 | 30.65 | 28.90 | 32.40 | — |
| — | — | 0.05 | — | +0.00 | 64.7% | 200 | 64.7% | -1.00 | 33.60 | 32.30 | 34.90 | — |
| — | — | 2.15 | — | +0.00 | 66.9% | 202.5 | 66.9% | -1.00 | 35.65 | 33.90 | 37.40 | — |
| — | — | 2.15 | — | +0.00 | 69.2% | 205 | 69.2% | -1.00 | 38.25 | 36.40 | 40.10 | — |
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.