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 | |
| — | 24.90 | 28.90 | 26.90 | — | — | 140 | 33.3% | -0.00 | — | — | 0.95 | — |
| — | 19.85 | 24.15 | 22.00 | +1.00 | 30.2% | 145 | 30.2% | -0.00 | — | — | 0.44 | — |
| — | 15.00 | 19.15 | 17.07 | +1.00 | 27.4% | 150 | 27.4% | -0.00 | — | — | 0.23 | — |
| — | 13.20 | 16.65 | 14.93 | +0.99 | 26.2% | 152.5 | 26.2% | -0.01 | 0.14 | 0.03 | 0.26 | — |
| — | 10.90 | 14.95 | 12.93 | +0.99 | 25.4% | 154 | 25.4% | -0.01 | — | — | 0.88 | — |
| — | 9.95 | 13.95 | 11.95 | +0.98 | 24.9% | 155 | 24.9% | -0.02 | 0.66 | 0.01 | 1.30 | — |
| — | 9.00 | 12.95 | 10.97 | +0.98 | 24.4% | 156 | 24.4% | -0.02 | — | — | 0.56 | — |
| — | 8.05 | 12.10 | 10.07 | +0.97 | 23.9% | 157 | 23.9% | -0.03 | — | — | 2.23 | — |
| — | 7.20 | 11.30 | 9.25 | +0.96 | 23.4% | 158 | 23.4% | -0.04 | — | — | 1.15 | — |
| — | 6.25 | 9.90 | 8.07 | +0.95 | 23.0% | 159 | 23.0% | -0.05 | — | — | 1.29 | — |
| — | 6.25 | 9.15 | 7.70 | +0.93 | 22.6% | 160 | 22.6% | -0.07 | 0.52 | 0.05 | 0.98 | — |
| — | 4.55 | 8.60 | 6.58 | +0.91 | 22.1% | 161 | 22.1% | -0.09 | — | — | 2.16 | — |
| — | 3.80 | 7.40 | 5.60 | +0.89 | 21.8% | 162 | 21.8% | -0.11 | — | — | 2.27 | — |
| — | 3.20 | 7.10 | 5.15 | +0.87 | 21.6% | 162.5 | 21.6% | -0.13 | — | — | 2.58 | — |
| — | 2.95 | 7.05 | 5.00 | +0.86 | 21.4% | 163 | 21.4% | -0.14 | — | — | 2.42 | — |
| — | 2.15 | 6.25 | 4.20 | +0.81 | 21.0% | 164 | 21.0% | -0.19 | — | — | 2.52 | — |
| — | 1.40 | 5.20 | 3.30 | +0.77 | 20.7% | 165 | 20.7% | -0.23 | 1.66 | 0.50 | 2.81 | — |
| — | 0.85 | 4.35 | 2.60 | +0.71 | 20.4% | 166 | 20.4% | -0.29 | 1.83 | 0.01 | 3.65 | — |
| — | 0.70 | 2.83 | 1.76 | +0.64 | 20.2% | 167 | 20.2% | -0.36 | 2.48 | 0.20 | 4.75 | — |
| — | — | 4.20 | — | +0.61 | 20.1% | 167.5 | 20.1% | -0.40 | 2.30 | 0.55 | 4.05 | — |
| — | 0.01 | 2.12 | 1.06 | +0.57 | 20.0% | 168 | 20.0% | -0.43 | 2.89 | 0.83 | 4.95 | — |
| — | 0.37 | 2.73 | 1.55 | +0.49 | 19.8% | 169 | 19.8% | -0.51 | 3.63 | 2.26 | 5.00 | — |
| 147 | 0.41 | 1.41 | 0.91 | +0.42 | 19.7% | 170 | 19.7% | -0.59 | 3.85 | 2.01 | 5.70 | 245 |
| — | 0.01 | 2.09 | 1.05 | +0.34 | 19.7% | 171 | 19.7% | -0.66 | 4.78 | 2.75 | 6.80 | — |
| — | 0.01 | 1.30 | 0.66 | +0.28 | 19.7% | 172 | 19.7% | -0.73 | 5.47 | 3.50 | 7.45 | — |
| — | 0.01 | 1.40 | 0.70 | +0.25 | 19.7% | 172.5 | 19.7% | -0.76 | 5.95 | 4.70 | 7.20 | — |
| — | — | 1.45 | — | +0.22 | 19.7% | 173 | 19.7% | -0.79 | 6.08 | 4.45 | 7.70 | — |
| — | — | 0.82 | — | +0.17 | 19.7% | 174 | 19.7% | -0.84 | 7.28 | 5.15 | 9.40 | — |
| — | — | 0.54 | — | +0.13 | 19.8% | 175 | 19.8% | -0.89 | 8.32 | 6.40 | 10.25 | — |
| — | — | 1.09 | — | +0.09 | 19.8% | 176 | 19.8% | -0.92 | 9.18 | 7.00 | 11.35 | — |
| — | — | 0.92 | — | +0.07 | 19.9% | 177 | 19.9% | -0.95 | 10.57 | 9.15 | 12.00 | — |
| — | — | 0.89 | — | +0.06 | 20.0% | 177.5 | 20.0% | -0.96 | 10.85 | 8.80 | 12.90 | — |
| — | — | 1.21 | — | +0.05 | 20.0% | 178 | 20.0% | -0.97 | 10.93 | 9.30 | 12.55 | — |
| — | — | 1.06 | — | +0.04 | 20.1% | 179 | 20.1% | -0.99 | 12.32 | 10.30 | 14.35 | — |
| — | — | 2.16 | — | +0.02 | 20.3% | 180 | 20.3% | -1.00 | 13.20 | 11.15 | 15.25 | — |
| — | — | 2.15 | — | +0.02 | 20.4% | 181 | 20.4% | -1.00 | 14.28 | 13.15 | 15.40 | — |
| — | — | 2.14 | — | +0.01 | 20.6% | 182 | 20.6% | -1.00 | 15.28 | 14.15 | 16.40 | — |
| — | — | 1.15 | — | +0.01 | 20.7% | 182.5 | 20.7% | -1.00 | 15.85 | 13.80 | 17.90 | — |
| — | — | 0.75 | — | +0.01 | 20.8% | 183 | 20.8% | -1.00 | 16.38 | 14.35 | 18.40 | — |
| — | — | 0.75 | — | +0.01 | 21.0% | 184 | 21.0% | -1.00 | 17.48 | 15.95 | 19.00 | — |
| — | — | 0.45 | — | +0.00 | 21.3% | 185 | 21.3% | -1.00 | 18.35 | 17.15 | 19.55 | — |
| — | — | 0.75 | — | +0.00 | 21.5% | 186 | 21.5% | -1.00 | 19.18 | 16.95 | 21.40 | — |
| — | — | 1.35 | — | +0.00 | 22.1% | 188 | 22.1% | -1.00 | 21.77 | 20.15 | 23.40 | — |
| — | — | 1.15 | — | +0.00 | 22.4% | 189 | 22.4% | -1.00 | 22.07 | 20.75 | 23.40 | — |
| — | 0.01 | 0.33 | 0.17 | +0.00 | 23.0% | 191 | 23.0% | -1.00 | 24.82 | 23.30 | 26.35 | — |
| — | — | 0.32 | — | +0.00 | 23.6% | 192.5 | 23.6% | -1.00 | 25.88 | 24.80 | 26.95 | — |
| — | — | 0.95 | — | +0.00 | 24.1% | 194 | 24.1% | -1.00 | 27.73 | 26.15 | 29.30 | — |
| — | — | 0.95 | — | +0.00 | 26.4% | 200 | 26.4% | -1.00 | 33.77 | 32.15 | 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.