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 | |
| — | 33.00 | 35.65 | 34.33 | +0.98 | 62.1% | 133 | 62.1% | -0.02 | 0.15 | 0.01 | 0.30 | — |
| — | 32.00 | 34.70 | 33.35 | +0.98 | 61.0% | 134 | 61.0% | -0.02 | — | — | 0.36 | — |
| — | 30.40 | 33.10 | 31.75 | +0.97 | 59.9% | 135 | 59.9% | -0.03 | 0.09 | 0.05 | 0.13 | — |
| — | 30.20 | 32.10 | 31.15 | +0.97 | 58.9% | 136 | 58.9% | -0.03 | — | — | 0.16 | — |
| — | 29.20 | 31.10 | 30.15 | +0.97 | 57.9% | 137 | 57.9% | -0.03 | 0.10 | 0.01 | 0.18 | — |
| — | 27.40 | 30.10 | 28.75 | +0.96 | 57.0% | 138 | 57.0% | -0.04 | 0.06 | 0.02 | 0.10 | — |
| — | 26.85 | 29.10 | 27.98 | +0.96 | 56.2% | 139 | 56.2% | -0.04 | 0.10 | 0.01 | 0.18 | — |
| — | 26.40 | 27.40 | 26.90 | +0.95 | 55.3% | 140 | 55.3% | -0.05 | 0.12 | 0.10 | 0.15 | — |
| — | 24.65 | 27.25 | 25.95 | +0.94 | 54.6% | 141 | 54.6% | -0.06 | — | — | 0.42 | — |
| — | 24.15 | 26.20 | 25.18 | +0.93 | 53.8% | 142 | 53.8% | -0.07 | 0.13 | 0.08 | 0.18 | — |
| — | 22.50 | 25.20 | 23.85 | +0.93 | 53.2% | 143 | — | — | 0.17 | 0.07 | 0.28 | — |
| — | 21.75 | 24.20 | 22.98 | — | — | 144 | — | — | 0.17 | 0.01 | 0.33 | — |
| — | 21.90 | 22.45 | 22.18 | +0.90 | 51.9% | 145 | 51.9% | -0.10 | 0.20 | 0.15 | 0.25 | — |
| — | 20.10 | 22.30 | 21.20 | +0.89 | 51.4% | 146 | 51.4% | -0.11 | 0.28 | 0.18 | 0.38 | — |
| — | 19.80 | 21.10 | 20.45 | +0.87 | 50.8% | 147 | 50.8% | -0.13 | 0.27 | 0.20 | 0.34 | — |
| — | 17.70 | 20.40 | 19.05 | +0.85 | 50.4% | 148 | — | — | 0.34 | 0.24 | 0.43 | — |
| — | 17.55 | 19.00 | 18.27 | +0.83 | 49.9% | 149 | 49.9% | -0.17 | 0.40 | 0.30 | 0.49 | — |
| — | 17.10 | 18.05 | 17.57 | +0.81 | 49.5% | 150 | 49.5% | -0.19 | 0.50 | 0.43 | 0.57 | — |
| — | 14.45 | 15.75 | 15.10 | — | — | 152.5 | 48.8% | -0.24 | 0.74 | 0.65 | 0.83 | — |
| — | 12.65 | 13.35 | 13.00 | — | — | 155 | — | — | 1.11 | 1.00 | 1.22 | — |
| — | 10.30 | 11.35 | 10.82 | — | — | 157.5 | 48.0% | -0.39 | 1.52 | 1.42 | 1.63 | — |
| — | 8.90 | 9.55 | 9.22 | +0.53 | 47.9% | 160 | — | — | 2.23 | 2.12 | 2.33 | — |
| — | 7.35 | 7.85 | 7.60 | +0.45 | 48.0% | 162.5 | 48.0% | -0.55 | 3.08 | 2.96 | 3.20 | — |
| — | 6.00 | 6.30 | 6.15 | +0.39 | 48.3% | 165 | 48.3% | -0.62 | 4.12 | 3.95 | 4.30 | — |
| — | — | — | — | — | — | 167.5 | — | — | — | — | — | — |
| — | 3.65 | 3.90 | 3.77 | +0.26 | 49.2% | 170 | — | — | 6.78 | 6.55 | 7.00 | — |
| — | — | — | — | — | — | 172.5 | — | — | — | — | — | — |
| — | 2.16 | 2.37 | 2.27 | — | — | 175 | 50.4% | -0.83 | 10.43 | 9.65 | 11.20 | — |
| — | — | — | — | — | — | 177.5 | — | — | — | — | — | — |
| — | 1.23 | 1.41 | 1.32 | — | — | 180 | — | — | 14.18 | 13.30 | 15.05 | — |
| — | — | — | — | — | — | 182.5 | — | — | — | — | — | — |
| — | 0.68 | 0.87 | 0.78 | — | — | 185 | 53.6% | -0.92 | 18.40 | 17.15 | 19.65 | — |
| — | — | — | — | — | — | 187.5 | — | — | — | — | — | — |
| — | 0.33 | 0.58 | 0.46 | +0.06 | 55.3% | 190 | — | — | 23.20 | 21.90 | 24.50 | — |
| — | — | — | — | — | — | 192.5 | — | — | — | — | — | — |
| — | 0.28 | 0.39 | 0.34 | +0.05 | 57.1% | 195 | 57.1% | -0.95 | 27.93 | 26.70 | 29.15 | — |
| — | 0.12 | 0.25 | 0.18 | +0.04 | 58.9% | 200 | — | — | 32.77 | 31.60 | 33.95 | — |
| — | 0.05 | 0.13 | 0.09 | +0.02 | 62.4% | 210 | 62.4% | -0.98 | 42.83 | 41.65 | 44.00 | — |
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.