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 | |
| — | 51.70 | 54.90 | 53.30 | +0.95 | 41.0% | 115 | 41.0% | -0.05 | 0.97 | 0.40 | 1.55 | — |
| — | 47.30 | 50.50 | 48.90 | +0.93 | 39.7% | 120 | 39.7% | -0.07 | 1.23 | 0.90 | 1.55 | — |
| — | 42.90 | 46.00 | 44.45 | +0.91 | 38.5% | 125 | 38.5% | -0.09 | 1.68 | 1.00 | 2.35 | — |
| — | 38.70 | 41.00 | 39.85 | +0.89 | 37.5% | 130 | 37.5% | -0.11 | 2.35 | 1.90 | 2.80 | — |
| — | 34.40 | 36.80 | 35.60 | +0.86 | 36.7% | 135 | 36.7% | -0.14 | 3.05 | 2.60 | 3.50 | — |
| — | 30.50 | 32.80 | 31.65 | +0.82 | 35.9% | 140 | 35.9% | -0.18 | 3.75 | 3.30 | 4.20 | — |
| — | 27.10 | 30.30 | 28.70 | +0.78 | 35.3% | 145 | 35.3% | -0.22 | 4.40 | 3.50 | 5.30 | — |
| — | 23.30 | 25.00 | 24.15 | +0.74 | 34.8% | 150 | 34.8% | -0.27 | 6.35 | 6.00 | 6.70 | — |
| — | 20.00 | 22.30 | 21.15 | +0.69 | 34.3% | 155 | 34.3% | -0.32 | 8.10 | 7.00 | 9.20 | — |
| — | 17.10 | 19.00 | 18.05 | +0.63 | 33.9% | 160 | 33.9% | -0.37 | 10.15 | 9.70 | 10.60 | — |
| — | 13.80 | 16.10 | 14.95 | +0.58 | 33.6% | 165 | 33.6% | -0.43 | 12.35 | 11.90 | 12.80 | — |
| — | 11.80 | 13.70 | 12.75 | +0.52 | 33.4% | 170 | 33.4% | -0.49 | 14.45 | 13.30 | 15.60 | — |
| — | 10.30 | 11.60 | 10.95 | +0.47 | 33.2% | 175 | 33.2% | -0.55 | 17.70 | 17.20 | 18.20 | — |
| — | 7.70 | 9.90 | 8.80 | +0.41 | 33.0% | 180 | 33.0% | -0.61 | 21.10 | 20.60 | 21.60 | — |
| — | 6.90 | 8.10 | 7.50 | +0.36 | 32.9% | 185 | 32.9% | -0.66 | 24.55 | 23.10 | 26.00 | — |
| — | 5.60 | 6.80 | 6.20 | +0.31 | 32.9% | 190 | 32.9% | -0.71 | 28.55 | 27.50 | 29.60 | — |
| — | 4.60 | 5.70 | 5.15 | +0.27 | 32.8% | 195 | 32.8% | -0.76 | 32.80 | 31.60 | 34.00 | — |
| — | 3.80 | 4.50 | 4.15 | +0.23 | 32.8% | 200 | 32.8% | -0.80 | 36.40 | 34.70 | 38.10 | — |
| — | 2.50 | 3.10 | 2.80 | +0.17 | 32.9% | 210 | 32.9% | -0.86 | 45.00 | 42.90 | 47.10 | — |
| — | 1.55 | 2.50 | 2.02 | +0.12 | 33.1% | 220 | 33.1% | -0.91 | 54.20 | 52.40 | 56.00 | — |
| — | 0.65 | 1.95 | 1.30 | +0.08 | 33.4% | 230 | 33.4% | -0.95 | 63.60 | 61.60 | 65.60 | — |
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.