Spot 166.93
· 356 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 23:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.70 | 28.80 | 27.25 | +0.98 | 34.0% | 140 | 34.0% | -0.02 | — | — | 2.25 | — |
| — | 20.55 | 24.90 | 22.73 | +0.96 | 31.1% | 145 | 31.1% | -0.04 | — | — | 2.32 | — |
| — | 15.75 | 20.10 | 17.93 | +0.94 | 28.3% | 150 | 28.3% | -0.06 | 0.65 | 0.01 | 1.29 | — |
| — | 13.35 | 17.75 | 15.55 | +0.92 | 27.0% | 152.5 | 27.0% | -0.08 | 0.55 | 0.10 | 1.00 | — |
| — | 12.90 | 16.35 | 14.62 | +0.91 | 26.2% | 154 | 26.2% | -0.09 | — | — | 2.64 | — |
| — | 11.05 | 15.45 | 13.25 | +0.90 | 25.7% | 155 | 25.7% | -0.11 | 1.58 | 0.27 | 2.89 | — |
| — | 10.15 | 14.05 | 12.10 | +0.88 | 25.3% | 156 | 25.3% | -0.12 | — | — | 3.15 | — |
| — | 9.30 | 13.65 | 11.47 | +0.87 | 24.8% | 157 | 24.8% | -0.13 | 1.11 | 0.36 | 1.87 | — |
| — | 9.85 | 12.70 | 11.28 | +0.86 | 24.6% | 157.5 | 24.6% | -0.14 | — | — | 3.30 | — |
| — | 9.40 | 12.30 | 10.85 | +0.85 | 24.4% | 158 | 24.4% | -0.15 | — | — | 3.35 | — |
| — | 7.60 | 11.90 | 9.75 | +0.83 | 24.0% | 159 | 24.0% | -0.17 | 1.64 | 0.03 | 3.25 | — |
| — | 6.85 | 10.60 | 8.72 | +0.81 | 23.5% | 160 | 23.5% | -0.19 | 1.96 | 0.27 | 3.65 | — |
| — | 6.00 | 10.35 | 8.18 | +0.79 | 23.2% | 161 | 23.2% | -0.21 | 2.17 | 1.03 | 3.30 | — |
| — | 6.30 | 8.50 | 7.40 | +0.77 | 22.8% | 162 | 22.8% | -0.24 | 2.04 | 0.04 | 4.05 | — |
| — | 6.05 | 8.65 | 7.35 | +0.75 | 22.6% | 162.5 | 22.6% | -0.25 | 2.08 | 0.01 | 4.15 | — |
| — | 4.60 | 8.90 | 6.75 | +0.74 | 22.5% | 163 | 22.5% | -0.26 | 2.48 | 0.56 | 4.40 | — |
| — | 4.35 | 7.60 | 5.97 | +0.71 | 22.2% | 164 | 22.2% | -0.30 | 2.90 | 0.95 | 4.85 | — |
| — | 3.35 | 7.45 | 5.40 | +0.68 | 21.9% | 165 | 21.9% | -0.33 | 2.31 | 1.21 | 3.40 | — |
| — | 3.10 | 6.80 | 4.95 | +0.64 | 21.6% | 166 | 21.6% | -0.37 | 3.05 | 1.85 | 4.25 | — |
| 2 | 2.92 | 6.25 | 4.58 | +0.60 | 21.3% | 167 | 21.3% | -0.40 | 3.96 | 2.03 | 5.90 | 4 |
| — | 2.90 | 4.75 | 3.83 | +0.58 | 21.2% | 167.5 | 21.2% | -0.42 | 4.12 | 2.25 | 6.00 | — |
| — | 1.80 | 5.40 | 3.60 | +0.56 | 21.1% | 168 | 21.1% | -0.44 | 4.22 | 2.54 | 5.90 | — |
| — | 1.00 | 5.25 | 3.12 | +0.52 | 20.9% | 169 | 20.9% | -0.48 | 4.62 | 2.90 | 6.35 | — |
| — | 0.89 | 4.10 | 2.50 | +0.48 | 20.8% | 170 | 20.8% | -0.53 | 5.12 | 2.89 | 7.35 | — |
| — | 0.20 | 4.40 | 2.30 | +0.44 | 20.6% | 171 | 20.6% | -0.57 | 5.78 | 3.60 | 7.95 | — |
| — | 0.19 | 3.70 | 1.95 | +0.40 | 20.5% | 172 | 20.5% | -0.61 | 6.72 | 4.85 | 8.60 | — |
| — | 0.16 | 3.60 | 1.88 | +0.38 | 20.4% | 172.5 | 20.4% | -0.63 | 7.00 | 5.05 | 8.95 | — |
| — | — | 3.70 | — | +0.36 | 20.3% | 173 | 20.3% | -0.65 | 7.15 | 5.00 | 9.30 | — |
| — | 0.43 | 3.25 | 1.84 | +0.32 | 20.2% | 174 | 20.2% | -0.69 | 7.88 | 5.70 | 10.05 | — |
| — | — | 3.20 | — | +0.28 | 20.2% | 175 | 20.2% | -0.73 | 8.55 | 6.95 | 10.15 | — |
| — | — | 3.00 | — | +0.25 | 20.1% | 176 | 20.1% | -0.77 | 9.50 | 7.30 | 11.70 | — |
| — | — | 2.70 | — | +0.22 | 20.1% | 177 | 20.1% | -0.80 | 10.50 | 8.45 | 12.55 | — |
| — | 0.01 | 2.59 | 1.30 | +0.21 | 20.0% | 177.5 | 20.0% | -0.82 | 11.03 | 9.05 | 13.00 | — |
| — | — | 2.70 | — | +0.19 | 20.0% | 178 | 20.0% | -0.84 | 11.30 | 9.10 | 13.50 | — |
| — | — | 2.39 | — | +0.17 | 20.0% | 179 | 20.0% | -0.86 | 12.25 | 10.05 | 14.45 | — |
| — | — | 2.37 | — | +0.14 | 20.0% | 180 | 20.0% | -0.89 | 13.30 | 11.20 | 15.40 | — |
| — | — | 2.35 | — | +0.12 | 20.1% | 181 | 20.1% | -0.91 | 14.45 | 12.50 | 16.40 | — |
| — | — | 2.23 | — | +0.10 | 20.1% | 182 | 20.1% | -0.93 | 15.22 | 12.95 | 17.50 | — |
| — | — | 2.28 | — | +0.09 | 20.1% | 182.5 | 20.1% | -0.95 | 15.60 | 13.25 | 17.95 | — |
| — | — | 2.34 | — | +0.06 | 20.3% | 185 | 20.3% | -0.98 | 18.48 | 16.55 | 20.40 | — |
| — | — | 0.95 | — | +0.00 | 22.4% | 200 | 22.4% | -1.00 | 33.17 | 30.95 | 35.40 | — |
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.