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 | |
| — | 52.10 | 55.00 | 53.55 | +0.97 | 45.2% | 115 | 45.2% | -0.04 | 0.53 | 0.25 | 0.80 | — |
| — | 47.30 | 50.10 | 48.70 | +0.96 | 43.0% | 120 | 43.0% | -0.05 | 0.72 | 0.45 | 1.00 | — |
| — | 42.70 | 45.30 | 44.00 | +0.94 | 41.0% | 125 | 41.0% | -0.06 | 0.90 | 0.40 | 1.40 | — |
| — | 37.20 | 40.70 | 38.95 | +0.92 | 39.3% | 130 | 39.3% | -0.08 | 1.15 | 0.95 | 1.35 | — |
| — | 33.60 | 36.10 | 34.85 | +0.90 | 37.8% | 135 | 37.8% | -0.11 | 1.60 | 0.55 | 2.65 | — |
| — | 29.20 | 31.80 | 30.50 | +0.86 | 36.5% | 140 | 36.5% | -0.14 | 2.05 | 1.60 | 2.50 | — |
| — | 25.20 | 27.60 | 26.40 | +0.82 | 35.5% | 145 | 35.5% | -0.19 | 3.30 | 2.10 | 4.50 | — |
| — | 21.30 | 23.80 | 22.55 | +0.77 | 34.7% | 150 | 34.7% | -0.24 | 4.45 | 3.20 | 5.70 | — |
| — | 17.30 | 19.60 | 18.45 | +0.71 | 34.0% | 155 | 34.0% | -0.30 | 5.45 | 3.80 | 7.10 | — |
| — | 14.70 | 16.40 | 15.55 | +0.64 | 33.4% | 160 | 33.4% | -0.36 | 7.85 | 7.50 | 8.20 | — |
| — | 10.60 | 12.60 | 11.60 | — | — | 165 | 33.1% | -0.44 | 10.50 | 9.70 | 11.30 | — |
| — | 9.80 | 10.30 | 10.05 | +0.50 | 32.8% | 170 | 32.8% | -0.51 | 12.40 | 12.00 | 12.80 | — |
| — | 7.40 | 8.70 | 8.05 | +0.43 | 32.6% | 175 | 32.6% | -0.58 | 14.75 | 13.40 | 16.10 | — |
| — | 5.00 | 6.70 | 5.85 | +0.36 | 32.6% | 180 | 32.6% | -0.65 | 18.80 | 18.10 | 19.50 | — |
| — | 4.50 | 5.50 | 5.00 | +0.30 | 32.6% | 185 | 32.6% | -0.71 | 22.40 | 20.90 | 23.90 | — |
| — | 3.50 | 4.00 | 3.75 | +0.25 | 32.7% | 190 | 32.7% | -0.76 | 25.90 | 24.30 | 27.50 | — |
| — | 1.45 | 3.10 | 2.27 | +0.20 | 32.9% | 195 | 32.9% | -0.81 | 30.05 | 29.30 | 30.80 | — |
| — | 2.05 | 2.55 | 2.30 | +0.16 | 33.2% | 200 | 33.2% | -0.85 | 34.65 | 32.90 | 36.40 | — |
| — | 1.25 | 1.70 | 1.48 | +0.10 | 33.9% | 210 | 33.9% | -0.92 | 43.55 | 41.90 | 45.20 | — |
| — | 0.45 | 1.05 | 0.75 | +0.07 | 34.8% | 220 | 34.8% | -0.97 | 53.35 | 51.50 | 55.20 | — |
| — | 0.15 | 0.65 | 0.40 | +0.05 | 35.9% | 230 | 35.9% | -1.00 | 63.25 | 61.40 | 65.10 | — |
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.