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 | |
| — | 49.50 | 53.60 | 51.55 | +1.00 | 65.2% | 115 | — | — | — | — | 2.15 | — |
| — | 44.60 | 48.60 | 46.60 | +1.00 | 60.2% | 120 | 60.2% | +0.00 | — | — | 0.05 | — |
| — | 39.60 | 43.70 | 41.65 | +1.00 | 56.1% | 125 | 56.1% | +0.00 | — | — | 0.10 | — |
| — | 35.10 | 38.70 | 36.90 | +1.00 | 52.6% | 130 | 52.6% | -0.00 | — | — | 2.15 | — |
| — | 30.10 | 32.60 | 31.35 | +1.00 | 49.4% | 135 | 49.4% | -0.00 | — | — | 2.15 | — |
| — | 25.10 | 28.00 | 26.55 | +1.00 | 46.6% | 140 | 46.6% | -0.00 | — | — | 0.30 | — |
| — | 20.10 | 22.60 | 21.35 | +1.00 | 44.0% | 145 | 44.0% | -0.00 | — | — | 0.05 | — |
| — | 16.00 | 19.70 | 17.85 | +0.99 | 42.1% | 149 | 42.1% | -0.01 | — | — | 2.15 | — |
| — | 15.00 | 18.70 | 16.85 | +0.99 | 41.6% | 150 | 41.6% | -0.01 | — | — | 0.20 | — |
| — | 12.90 | 15.20 | 14.05 | +0.98 | 40.5% | 152.5 | 40.5% | -0.02 | — | — | 0.25 | — |
| — | 10.40 | 12.30 | 11.35 | +0.96 | 39.3% | 155 | 39.3% | -0.04 | 0.12 | 0.10 | 0.15 | — |
| — | 8.40 | 10.30 | 9.35 | +0.92 | 38.2% | 157.5 | 38.2% | -0.08 | 0.33 | 0.20 | 0.45 | — |
| — | 6.80 | 7.90 | 7.35 | +0.85 | 37.1% | 160 | 37.1% | -0.15 | 0.42 | 0.35 | 0.50 | — |
| — | 3.70 | 6.40 | 5.05 | +0.74 | 36.0% | 162.5 | 36.0% | -0.26 | 0.93 | 0.80 | 1.05 | — |
| — | 3.10 | 3.70 | 3.40 | +0.60 | 35.1% | 165 | 35.1% | -0.40 | 1.62 | 1.45 | 1.80 | — |
| — | 1.65 | 2.20 | 1.93 | +0.44 | 34.5% | 167.5 | 34.5% | -0.56 | 2.83 | 2.55 | 3.10 | — |
| — | 0.95 | 1.05 | 1.00 | +0.30 | 34.2% | 170 | 34.2% | -0.71 | 4.45 | 4.00 | 4.90 | — |
| — | 0.45 | 0.65 | 0.55 | +0.18 | 34.3% | 172.5 | 34.3% | -0.83 | 5.95 | 5.20 | 6.70 | — |
| — | 0.20 | 0.35 | 0.28 | +0.10 | 34.6% | 175 | 34.6% | -0.91 | 8.80 | 8.20 | 9.40 | — |
| — | 0.10 | 0.20 | 0.15 | +0.05 | 35.0% | 177.5 | 35.0% | -0.96 | 11.00 | 10.00 | 12.00 | — |
| — | — | 0.30 | — | +0.02 | 35.5% | 180 | 35.5% | -0.99 | 13.45 | 13.00 | 13.90 | — |
| — | — | 0.15 | — | +0.01 | 35.9% | 182.5 | 35.9% | -1.00 | 15.70 | 14.60 | 16.80 | — |
| — | — | 0.15 | — | +0.00 | 36.2% | 185 | 36.2% | -1.00 | 18.70 | 17.40 | 20.00 | — |
| — | — | 0.75 | — | +0.00 | 36.5% | 187.5 | 36.5% | -1.00 | 21.25 | 19.60 | 22.90 | — |
| — | — | 0.05 | — | +0.00 | 36.9% | 190 | 36.9% | -1.00 | 23.40 | 21.40 | 25.40 | 0 |
| 1 | — | 0.20 | — | +0.00 | 37.3% | 192.5 | 37.3% | -1.00 | 25.90 | 24.30 | 27.50 | 0 |
| 58 | — | 0.15 | — | +0.00 | 37.7% | 195 | 37.7% | -1.00 | 28.45 | 26.90 | 30.00 | 0 |
| 0 | — | 0.95 | — | +0.00 | 38.2% | 197.5 | 38.2% | -1.00 | 31.20 | 29.90 | 32.50 | 0 |
| 50 | — | 0.15 | — | +0.00 | 38.8% | 200 | 38.8% | -1.00 | 33.75 | 32.00 | 35.50 | 0 |
| 2 | — | 0.75 | — | +0.00 | 39.4% | 202.5 | 39.4% | -1.00 | 36.30 | 34.60 | 38.00 | — |
| — | — | 0.75 | — | — | — | 205 | 40.1% | -1.00 | 38.45 | 36.60 | 40.30 | — |
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.