Spot 166.92
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 00:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.75 | 35.50 | 34.12 | +0.99 | 123.0% | 133 | 123.0% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 31.85 | 34.50 | 33.17 | +0.99 | 120.1% | 134 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 31.05 | 32.90 | 31.98 | — | — | 135 | — | — | 0.04 | 0.02 | 0.06 | — |
| — | 29.40 | 31.90 | 30.65 | — | — | 136 | 113.6% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 29.20 | 30.90 | 30.05 | +0.99 | 110.3% | 137 | 110.3% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 27.90 | 29.90 | 28.90 | — | — | 138 | 106.9% | -0.02 | 0.04 | 0.02 | 0.07 | — |
| — | 26.40 | 28.90 | 27.65 | +0.98 | 103.5% | 139 | — | — | 0.04 | 0.02 | 0.06 | — |
| — | 26.05 | 27.90 | 26.98 | +0.98 | 100.2% | 140 | 100.2% | -0.02 | 0.05 | 0.03 | 0.07 | — |
| — | 24.90 | 26.90 | 25.90 | +0.98 | 96.9% | 141 | 96.9% | -0.02 | 0.05 | 0.01 | 0.09 | — |
| — | 23.45 | 25.90 | 24.68 | +0.98 | 93.7% | 142 | — | — | 0.04 | 0.01 | 0.07 | — |
| — | 23.60 | 24.90 | 24.25 | +0.97 | 90.5% | 143 | 90.5% | -0.03 | 0.06 | 0.02 | 0.10 | — |
| — | 21.45 | 23.90 | 22.68 | +0.97 | 87.4% | 144 | 87.4% | -0.03 | — | — | 0.28 | — |
| — | 21.45 | 22.95 | 22.20 | +0.96 | 84.4% | 145 | 84.4% | -0.04 | 0.08 | 0.02 | 0.14 | — |
| — | 20.05 | 21.85 | 20.95 | — | — | 146 | 81.4% | -0.04 | — | — | 0.26 | — |
| — | 19.40 | 20.95 | 20.18 | +0.95 | 78.5% | 147 | 78.5% | -0.05 | — | — | 0.27 | — |
| — | 18.55 | 19.50 | 19.02 | +0.93 | 75.6% | 148 | 75.6% | -0.07 | 0.10 | 0.01 | 0.18 | — |
| — | 16.85 | 18.95 | 17.90 | +0.92 | 72.9% | 149 | — | — | 0.11 | 0.02 | 0.20 | — |
| — | 16.05 | 17.35 | 16.70 | — | — | 150 | 70.4% | -0.10 | 0.06 | 0.05 | 0.06 | — |
| — | 13.60 | 15.35 | 14.47 | — | — | 152.5 | — | — | 0.08 | 0.06 | 0.10 | — |
| — | 11.70 | 12.30 | 12.00 | +0.76 | 60.7% | 155 | — | — | 0.17 | 0.13 | 0.20 | — |
| — | 9.30 | 10.50 | 9.90 | +0.66 | 57.5% | 157.5 | — | — | 0.28 | 0.23 | 0.33 | — |
| — | 7.15 | 7.75 | 7.45 | — | — | 160 | 56.0% | -0.47 | 0.59 | 0.54 | 0.64 | — |
| — | 5.15 | 5.75 | 5.45 | +0.41 | 55.6% | 162.5 | 55.6% | -0.59 | 1.11 | 1.06 | 1.17 | — |
| — | 3.65 | 3.80 | 3.73 | +0.31 | 55.6% | 165 | 55.6% | -0.70 | 1.96 | 1.92 | 2.00 | — |
| — | — | — | — | — | — | 167.5 | — | — | — | — | — | — |
| — | 1.39 | 1.55 | 1.47 | +0.15 | 56.8% | 170 | 56.8% | -0.85 | 4.72 | 4.45 | 5.00 | — |
| — | — | — | — | — | — | 172.5 | — | — | — | — | — | — |
| — | 0.51 | 0.57 | 0.54 | +0.07 | 59.8% | 175 | 59.8% | -0.93 | 9.28 | 8.40 | 10.15 | — |
| — | — | — | — | — | — | 177.5 | — | — | — | — | — | — |
| — | 0.20 | 0.25 | 0.23 | +0.04 | 66.3% | 180 | 66.3% | -0.96 | 13.43 | 12.50 | 14.35 | — |
| — | 0.07 | 0.15 | 0.11 | +0.03 | 75.6% | 185 | 75.6% | -0.98 | 18.23 | 17.25 | 19.20 | — |
| — | 0.05 | 0.07 | 0.06 | +0.01 | 79.9% | 190 | 79.9% | -0.99 | 22.93 | 21.60 | 24.25 | — |
| — | — | 0.10 | — | +0.01 | 74.9% | 195 | 74.9% | -1.00 | 27.93 | 27.05 | 28.80 | — |
| — | — | 0.05 | — | +0.00 | 66.4% | 200 | 66.4% | -1.00 | 32.92 | 32.05 | 33.80 | — |
| — | — | 0.01 | — | +0.00 | 62.2% | 205 | 62.2% | -1.00 | 37.98 | 36.60 | 39.35 | — |
| — | — | 1.17 | — | +0.00 | 64.1% | 210 | 64.1% | -1.00 | 42.77 | 41.60 | 43.95 | — |
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.