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 | |
| — | 53.00 | 55.90 | 54.45 | +0.95 | 40.0% | 115 | 40.0% | -0.05 | 0.93 | 0.65 | 1.20 | — |
| — | 47.80 | 51.30 | 49.55 | +0.93 | 38.6% | 120 | 38.6% | -0.07 | 1.23 | 0.80 | 1.65 | — |
| — | 43.30 | 46.90 | 45.10 | +0.91 | 37.5% | 125 | 37.5% | -0.09 | 1.65 | 1.25 | 2.05 | — |
| — | 38.60 | 42.60 | 40.60 | +0.89 | 36.6% | 130 | 36.6% | -0.11 | 2.08 | 1.40 | 2.75 | — |
| — | 34.50 | 38.50 | 36.50 | +0.86 | 35.9% | 135 | 35.9% | -0.14 | 2.80 | 1.70 | 3.90 | — |
| — | 30.50 | 34.50 | 32.50 | +0.82 | 35.3% | 140 | 35.3% | -0.18 | 4.05 | 3.30 | 4.80 | — |
| — | 27.60 | 30.70 | 29.15 | +0.78 | 34.7% | 145 | 34.7% | -0.22 | 5.55 | 5.10 | 6.00 | — |
| — | 24.20 | 27.30 | 25.75 | +0.74 | 34.2% | 150 | 34.2% | -0.27 | 6.70 | 5.50 | 7.90 | — |
| — | 21.40 | 23.90 | 22.65 | +0.69 | 33.8% | 155 | 33.8% | -0.32 | 8.25 | 7.10 | 9.40 | — |
| — | 17.80 | 21.10 | 19.45 | +0.64 | 33.5% | 160 | 33.5% | -0.37 | 9.90 | 8.60 | 11.20 | — |
| — | 14.60 | 17.60 | 16.10 | +0.58 | 33.2% | 165 | 33.2% | -0.43 | 11.80 | 10.60 | 13.00 | — |
| — | 12.00 | 14.90 | 13.45 | +0.53 | 33.0% | 170 | 33.0% | -0.48 | 15.10 | 14.60 | 15.60 | — |
| — | 11.30 | 12.70 | 12.00 | +0.48 | 32.8% | 175 | 32.8% | -0.54 | 17.85 | 16.00 | 19.70 | — |
| — | 8.20 | 10.70 | 9.45 | +0.42 | 32.6% | 180 | 32.6% | -0.60 | 21.05 | 20.50 | 21.60 | — |
| — | 6.90 | 9.10 | 8.00 | +0.37 | 32.5% | 185 | 32.5% | -0.65 | 24.10 | 22.50 | 25.70 | — |
| — | 6.40 | 7.20 | 6.80 | +0.33 | 32.4% | 190 | 32.4% | -0.70 | 27.75 | 26.20 | 29.30 | — |
| — | 5.40 | 6.50 | 5.95 | +0.28 | 32.4% | 195 | 32.4% | -0.74 | 31.60 | 30.10 | 33.10 | — |
| — | 3.30 | 5.50 | 4.40 | +0.24 | 32.4% | 200 | 32.4% | -0.79 | 36.10 | 34.20 | 38.00 | — |
| — | 2.40 | 4.30 | 3.35 | +0.18 | 32.6% | 210 | 32.6% | -0.86 | 44.75 | 42.80 | 46.70 | — |
| — | 2.00 | 2.70 | 2.35 | +0.13 | 32.8% | 220 | 32.8% | -0.92 | 54.10 | 52.00 | 56.20 | — |
| — | 1.25 | 2.75 | 2.00 | +0.09 | 33.2% | 230 | 33.2% | -0.97 | 63.60 | 61.50 | 65.70 | — |
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.