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 | 58.70 | 56.70 | +1.00 | 66.0% | 110 | 66.0% | -0.00 | — | — | 2.15 | — |
| — | 50.10 | 53.70 | 51.90 | +1.00 | 62.1% | 115 | 62.1% | -0.00 | — | — | 2.15 | — |
| — | 45.00 | 48.70 | 46.85 | +1.00 | 57.8% | 120 | 57.8% | -0.00 | — | — | 2.15 | — |
| — | 40.10 | 43.80 | 41.95 | +1.00 | 53.6% | 125 | 53.6% | -0.00 | — | — | 2.15 | — |
| — | 34.80 | 38.80 | 36.80 | +1.00 | 49.5% | 130 | 49.5% | -0.00 | — | — | 2.15 | — |
| — | 30.00 | 33.80 | 31.90 | +1.00 | 45.7% | 135 | 45.7% | -0.00 | — | — | 2.15 | — |
| — | 25.00 | 28.80 | 26.90 | +1.00 | 42.3% | 140 | 42.3% | -0.00 | — | — | 2.15 | — |
| — | 19.90 | 23.80 | 21.85 | +0.99 | 39.1% | 145 | 39.1% | -0.01 | — | — | 2.15 | — |
| — | 16.00 | 18.80 | 17.40 | +0.98 | 36.3% | 150 | 36.3% | -0.02 | — | — | 0.20 | — |
| — | — | — | — | +0.96 | 34.9% | 152.5 | 34.9% | -0.04 | — | — | — | — |
| — | 11.10 | 14.00 | 12.55 | +0.93 | 33.7% | 155 | 33.7% | -0.07 | — | — | 0.30 | — |
| — | 8.30 | 11.00 | 9.65 | +0.88 | 32.7% | 157.5 | 32.7% | -0.12 | 0.38 | 0.30 | 0.45 | — |
| — | 7.20 | 8.70 | 7.95 | +0.81 | 31.9% | 160 | 31.9% | -0.19 | 0.72 | 0.55 | 0.90 | 25 |
| 0 | 4.30 | 6.90 | 5.60 | +0.71 | 31.5% | 162.5 | 31.5% | -0.28 | 1.40 | 1.30 | 1.50 | 1 |
| — | 3.70 | 5.00 | 4.35 | +0.59 | 31.4% | 165 | 31.4% | -0.40 | 2.30 | 2.15 | 2.45 | — |
| — | 2.60 | 2.90 | 2.75 | +0.46 | 31.5% | 167.5 | 31.5% | -0.54 | 3.45 | 3.10 | 3.80 | — |
| — | 1.75 | 2.00 | 1.88 | +0.35 | 31.8% | 170 | 31.8% | -0.66 | 4.90 | 4.20 | 5.60 | — |
| — | 1.00 | 1.35 | 1.18 | +0.23 | 32.2% | 172.5 | 32.2% | -0.76 | 7.05 | 6.20 | 7.90 | — |
| — | 0.60 | 0.90 | 0.75 | +0.16 | 32.5% | 175 | 32.5% | -0.85 | 9.10 | 7.70 | 10.50 | — |
| — | 0.15 | 0.75 | 0.45 | +0.10 | 32.9% | 177.5 | 32.9% | -0.91 | 11.30 | 9.90 | 12.70 | — |
| — | 0.20 | 0.35 | 0.28 | +0.06 | 33.1% | 180 | 33.1% | -0.95 | 13.65 | 12.30 | 15.00 | — |
| — | — | 0.35 | — | +0.03 | 33.3% | 182.5 | 33.3% | -0.98 | 15.75 | 14.00 | 17.50 | — |
| — | — | 0.25 | — | +0.02 | 33.4% | 185 | 33.4% | -0.99 | 17.90 | 16.40 | 19.40 | — |
| — | — | 0.25 | — | +0.01 | 33.5% | 187.5 | 33.5% | -1.00 | 20.70 | 19.30 | 22.10 | — |
| — | — | 0.20 | — | +0.00 | 33.7% | 190 | 33.7% | -1.00 | 23.25 | 21.40 | 25.10 | — |
| — | — | 0.20 | — | +0.00 | 34.0% | 192.5 | 34.0% | -1.00 | 25.40 | 23.90 | 26.90 | — |
| — | — | 0.80 | — | +0.00 | 34.4% | 195 | 34.4% | -1.00 | 28.25 | 26.40 | 30.10 | — |
| — | — | 0.25 | — | +0.00 | 34.9% | 197.5 | 34.9% | -1.00 | 30.40 | 28.90 | 31.90 | — |
| — | — | 0.20 | — | +0.00 | 35.4% | 200 | 35.4% | -1.00 | 32.90 | 31.40 | 34.40 | — |
| — | — | 2.15 | — | +0.00 | 36.0% | 202.5 | 36.0% | -1.00 | 35.45 | 33.90 | 37.00 | — |
| — | — | 2.15 | — | +0.00 | 36.7% | 205 | 36.7% | -1.00 | 38.40 | 36.40 | 40.40 | — |
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.