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 | |
| — | 24.80 | 29.10 | 26.95 | +1.00 | 40.9% | 140 | 40.9% | +0.00 | — | — | 0.80 | — |
| — | 19.70 | 23.80 | 21.75 | +1.00 | 34.9% | 145 | 34.9% | +0.00 | — | — | 2.13 | — |
| — | 15.30 | 18.95 | 17.12 | +1.00 | 30.0% | 150 | 30.0% | -0.00 | — | — | 2.13 | — |
| — | 11.60 | 14.50 | 13.05 | +1.00 | 27.1% | 154 | 27.1% | -0.00 | — | — | 2.13 | — |
| — | 10.60 | 13.30 | 11.95 | +1.00 | 26.4% | 155 | 26.4% | -0.00 | — | — | 0.02 | — |
| — | 9.60 | 11.70 | 10.65 | +1.00 | 25.9% | 156 | 25.9% | -0.00 | — | — | 0.02 | — |
| — | 7.70 | 11.65 | 9.68 | +1.00 | 25.4% | 157 | 25.4% | -0.00 | — | — | 0.43 | — |
| — | 7.35 | 10.80 | 9.07 | +1.00 | 24.9% | 158 | 24.9% | -0.00 | — | — | 0.43 | — |
| — | 6.35 | 9.50 | 7.92 | +1.00 | 24.5% | 159 | 24.5% | -0.00 | — | — | 0.83 | — |
| — | 5.35 | 9.15 | 7.25 | +0.99 | 24.2% | 160 | 24.2% | -0.01 | — | — | 0.86 | — |
| — | 4.80 | 7.50 | 6.15 | +0.98 | 24.2% | 161 | 24.2% | -0.02 | — | — | 0.73 | — |
| — | 3.10 | 6.35 | 4.72 | +0.97 | 24.2% | 162 | 24.2% | -0.03 | — | — | 1.16 | — |
| — | 2.76 | 6.15 | 4.46 | +0.96 | 24.2% | 162.5 | 24.2% | -0.04 | — | — | 0.74 | — |
| — | 2.48 | 5.55 | 4.01 | +0.95 | 24.2% | 163 | 24.2% | -0.05 | — | — | 1.03 | — |
| — | 1.75 | 4.65 | 3.20 | +0.92 | 24.0% | 164 | 24.0% | -0.08 | 0.39 | 0.02 | 0.75 | — |
| — | 0.95 | 3.40 | 2.17 | +0.86 | 23.7% | 165 | 23.7% | -0.14 | — | — | 1.35 | — |
| — | 0.33 | 2.91 | 1.62 | +0.79 | 23.3% | 166 | 23.3% | -0.21 | — | — | 1.95 | — |
| — | 0.51 | 1.50 | 1.00 | +0.70 | 22.9% | 167 | 22.9% | -0.30 | 1.28 | 0.10 | 2.46 | — |
| — | — | 1.72 | — | +0.64 | 22.8% | 167.5 | 22.8% | -0.36 | 1.55 | 0.32 | 2.78 | — |
| — | — | 1.40 | — | +0.59 | 22.7% | 168 | 22.7% | -0.41 | 2.17 | 0.85 | 3.50 | — |
| — | 0.01 | 1.26 | 0.64 | +0.47 | 22.6% | 169 | 22.6% | -0.53 | 2.65 | 1.44 | 3.85 | — |
| — | — | 1.05 | — | +0.36 | 22.8% | 170 | 22.8% | -0.65 | 3.42 | 2.00 | 4.85 | — |
| — | — | 0.98 | — | +0.26 | 23.4% | 171 | 23.4% | -0.75 | 4.28 | 2.95 | 5.60 | — |
| — | 0.01 | 0.95 | 0.48 | +0.17 | 24.4% | 172 | 24.4% | -0.83 | 5.25 | 3.65 | 6.85 | — |
| — | — | 1.15 | — | +0.14 | 25.1% | 172.5 | 25.1% | -0.86 | 5.83 | 4.35 | 7.30 | — |
| — | 0.01 | 0.45 | 0.23 | +0.11 | 26.0% | 173 | 26.0% | -0.89 | 6.33 | 4.50 | 8.15 | — |
| — | — | 0.24 | — | +0.07 | 28.0% | 174 | 28.0% | -0.94 | 7.38 | 6.00 | 8.75 | — |
| — | — | 0.02 | — | +0.04 | 30.2% | 175 | 30.2% | -0.97 | 8.28 | 6.80 | 9.75 | — |
| — | — | 0.02 | — | +0.02 | 31.8% | 176 | 31.8% | -0.99 | 9.55 | 7.70 | 11.40 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 32.5% | 177 | 32.5% | -1.00 | 10.20 | 8.00 | 12.40 | — |
| — | — | 0.02 | — | +0.01 | 32.4% | 177.5 | 32.4% | -1.00 | 10.47 | 9.05 | 11.90 | — |
| — | — | 0.02 | — | +0.01 | 32.0% | 178 | 32.0% | -1.00 | 11.03 | 9.20 | 12.85 | — |
| — | — | 0.02 | — | +0.00 | 30.6% | 179 | 30.6% | -1.00 | 12.28 | 10.95 | 13.60 | — |
| — | — | 0.01 | — | +0.00 | 28.7% | 180 | 28.7% | -1.00 | 13.18 | 11.80 | 14.55 | — |
| — | — | 0.02 | — | +0.00 | 26.9% | 181 | 26.9% | -1.00 | 13.95 | 12.15 | 15.75 | — |
| — | — | 0.02 | — | +0.00 | 25.4% | 182 | 25.4% | -1.00 | 15.38 | 13.95 | 16.80 | — |
| — | — | 0.02 | — | +0.00 | 24.5% | 183 | 24.5% | -1.00 | 16.05 | 14.30 | 17.80 | — |
| — | — | 0.02 | — | +0.00 | 24.0% | 184 | 24.0% | -1.00 | 17.38 | 15.95 | 18.80 | — |
| — | — | 0.02 | — | +0.00 | 23.8% | 185 | 23.8% | -1.00 | 18.38 | 16.95 | 19.80 | — |
| — | — | 0.02 | — | +0.00 | 23.9% | 186 | 23.9% | -1.00 | 19.38 | 17.95 | 20.80 | — |
| — | — | 0.02 | — | +0.00 | 24.2% | 188 | 24.2% | -1.00 | 21.38 | 20.15 | 22.60 | — |
| — | — | 0.02 | — | +0.00 | 24.4% | 189 | 24.4% | -1.00 | 22.20 | 20.15 | 24.25 | — |
| — | — | 0.02 | — | +0.00 | 24.9% | 191 | 24.9% | -1.00 | 24.27 | 23.15 | 25.40 | — |
| — | — | 0.02 | — | +0.00 | 25.8% | 194 | 25.8% | -1.00 | 27.27 | 26.15 | 28.40 | — |
| — | — | 0.02 | — | +0.00 | 26.3% | 196 | 26.3% | -1.00 | 29.27 | 28.15 | 30.40 | — |
| — | — | 0.02 | — | +0.00 | 26.9% | 198 | 26.9% | -1.00 | 31.23 | 29.80 | 32.65 | — |
| — | — | 0.50 | — | — | — | 200 | — | — | 33.27 | 32.15 | 34.40 | — |
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.