Spot 166.44
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 00:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.20 | 54.20 | 52.20 | +0.99 | 60.5% | 115 | 60.5% | -0.01 | — | — | 1.35 | — |
| — | 45.10 | 49.20 | 47.15 | +0.98 | 57.3% | 120 | 57.3% | -0.02 | — | — | 1.35 | — |
| — | 40.70 | 44.20 | 42.45 | +0.97 | 53.9% | 125 | 53.9% | -0.03 | — | — | 1.60 | — |
| — | 35.30 | 39.20 | 37.25 | +0.96 | 50.5% | 130 | 50.5% | -0.04 | — | — | 0.95 | — |
| — | 30.90 | 34.00 | 32.45 | +0.95 | 47.1% | 135 | 47.1% | -0.06 | — | — | 1.15 | — |
| — | 26.70 | 29.10 | 27.90 | +0.92 | 43.9% | 140 | 43.9% | -0.08 | 0.60 | 0.40 | 0.80 | 7 |
| 0 | 21.00 | 24.30 | 22.65 | +0.89 | 41.1% | 145 | 41.1% | -0.11 | 0.95 | 0.75 | 1.15 | 23 |
| 0 | 17.70 | 19.80 | 18.75 | +0.84 | 38.7% | 150 | 38.7% | -0.16 | 1.52 | 1.25 | 1.80 | 411 |
| — | 12.80 | 15.70 | 14.25 | +0.77 | 36.8% | 155 | 36.8% | -0.23 | 2.40 | 2.15 | 2.65 | — |
| — | 10.70 | 11.90 | 11.30 | +0.68 | 35.4% | 160 | 35.4% | -0.32 | 3.70 | 3.10 | 4.30 | — |
| — | 7.70 | 8.80 | 8.25 | +0.57 | 34.5% | 165 | 34.5% | -0.44 | 5.65 | 4.90 | 6.40 | — |
| — | 5.10 | 6.40 | 5.75 | +0.45 | 33.9% | 170 | 33.9% | -0.55 | 8.75 | 8.30 | 9.20 | — |
| — | 3.50 | 4.70 | 4.10 | +0.34 | 33.5% | 175 | 33.5% | -0.67 | 12.00 | 11.00 | 13.00 | — |
| — | 2.20 | 3.10 | 2.65 | +0.24 | 33.4% | 180 | 33.4% | -0.77 | 15.20 | 13.60 | 16.80 | — |
| — | 1.00 | 2.00 | 1.50 | +0.17 | 33.7% | 185 | 33.7% | -0.85 | 19.85 | 18.60 | 21.10 | — |
| — | 0.80 | 1.40 | 1.10 | +0.11 | 34.3% | 190 | 34.3% | -0.91 | 24.15 | 23.00 | 25.30 | — |
| — | — | 1.45 | — | +0.08 | 35.3% | 195 | 35.3% | -0.94 | 28.90 | 27.50 | 30.30 | — |
| — | 0.05 | 0.75 | 0.40 | +0.05 | 36.5% | 200 | 36.5% | -0.97 | 33.75 | 32.40 | 35.10 | — |
| — | — | 0.75 | — | +0.04 | 38.0% | 205 | 38.0% | -0.99 | 38.25 | 36.50 | 40.00 | — |
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.