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 | |
| — | 50.50 | 54.70 | 52.60 | +0.98 | 44.4% | 115 | 44.4% | -0.03 | — | — | 0.95 | — |
| — | 46.20 | 49.30 | 47.75 | +0.97 | 42.1% | 120 | 42.1% | -0.04 | 0.50 | 0.35 | 0.65 | — |
| — | 41.10 | 45.00 | 43.05 | +0.96 | 40.1% | 125 | 40.1% | -0.05 | 0.60 | 0.40 | 0.80 | — |
| — | 36.70 | 39.50 | 38.10 | +0.94 | 38.4% | 130 | 38.4% | -0.07 | 0.88 | 0.65 | 1.10 | — |
| — | 33.10 | 34.40 | 33.75 | +0.92 | 37.0% | 135 | 37.0% | -0.09 | 1.48 | 1.25 | 1.70 | 116 |
| 7 | 27.90 | 30.20 | 29.05 | +0.88 | 35.9% | 140 | 35.9% | -0.13 | 2.08 | 1.80 | 2.35 | 2,935 |
| 12 | 23.50 | 25.90 | 24.70 | +0.84 | 35.1% | 145 | 35.1% | -0.18 | 2.85 | 2.50 | 3.20 | — |
| 108 | 19.90 | 23.10 | 21.50 | +0.78 | 34.5% | 150 | 34.5% | -0.23 | 3.80 | 3.40 | 4.20 | 282 |
| 37 | 16.40 | 18.40 | 17.40 | +0.72 | 34.1% | 155 | 34.1% | -0.30 | 5.20 | 4.60 | 5.80 | 200 |
| 108 | 13.20 | 16.40 | 14.80 | +0.64 | 33.8% | 160 | 33.8% | -0.37 | 7.25 | 7.00 | 7.50 | 404 |
| 51 | 11.30 | 11.90 | 11.60 | +0.57 | 33.6% | 165 | 33.6% | -0.44 | 9.45 | 9.20 | 9.70 | — |
| — | 9.10 | 9.40 | 9.25 | +0.49 | 33.5% | 170 | 33.5% | -0.52 | 12.35 | 12.00 | 12.70 | — |
| — | 7.00 | 7.50 | 7.25 | +0.42 | 33.3% | 175 | 33.3% | -0.60 | 15.00 | 14.50 | 15.50 | — |
| — | 5.30 | 5.80 | 5.55 | +0.35 | 33.3% | 180 | 33.3% | -0.66 | 18.50 | 17.80 | 19.20 | — |
| — | 4.00 | 4.50 | 4.25 | +0.28 | 33.2% | 185 | 33.2% | -0.73 | 21.70 | 20.10 | 23.30 | — |
| — | 2.60 | 3.40 | 3.00 | +0.23 | 33.3% | 190 | 33.3% | -0.78 | 26.45 | 25.20 | 27.70 | — |
| — | 2.25 | 2.55 | 2.40 | +0.18 | 33.4% | 195 | 33.4% | -0.83 | 30.35 | 29.40 | 31.30 | — |
| — | 1.65 | 1.90 | 1.77 | +0.14 | 33.5% | 200 | 33.5% | -0.87 | 35.05 | 33.80 | 36.30 | — |
| — | 0.80 | 1.40 | 1.10 | +0.09 | 34.0% | 210 | 34.0% | -0.92 | 44.25 | 43.00 | 45.50 | — |
| — | 0.50 | 0.75 | 0.62 | +0.05 | 34.7% | 220 | 34.7% | -0.96 | 53.85 | 52.60 | 55.10 | — |
| — | 0.30 | 0.40 | 0.35 | +0.03 | 35.5% | 230 | 35.5% | -1.00 | 63.45 | 61.90 | 65.00 | — |
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.