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 | |
| — | 34.45 | 38.05 | 36.25 | +0.93 | 26.2% | 134 | 26.2% | -0.07 | 1.22 | 0.01 | 2.42 | — |
| — | 29.10 | 31.70 | 30.40 | +0.91 | 24.6% | 140 | 24.6% | -0.10 | 1.42 | 0.01 | 2.82 | — |
| — | 23.25 | 27.30 | 25.27 | +0.87 | 23.2% | 146 | 23.2% | -0.14 | 2.09 | 0.48 | 3.70 | — |
| — | 19.55 | 23.15 | 21.35 | +0.82 | 22.1% | 151 | 22.1% | -0.18 | 2.67 | 0.40 | 4.95 | — |
| — | 14.95 | 19.25 | 17.10 | +0.77 | 21.3% | 156 | 21.3% | -0.24 | 3.65 | 2.35 | 4.95 | — |
| — | 13.85 | 16.65 | 15.25 | +0.73 | 20.8% | 159 | 20.8% | -0.28 | 4.58 | 3.60 | 5.55 | — |
| — | 10.95 | 14.60 | 12.78 | +0.68 | 20.4% | 162 | 20.4% | -0.33 | 5.45 | 3.20 | 7.70 | — |
| — | 9.35 | 13.70 | 11.53 | +0.65 | 20.1% | 164 | 20.1% | -0.36 | 6.15 | 3.90 | 8.40 | — |
| — | 9.05 | 12.10 | 10.57 | +0.64 | 20.0% | 165 | 20.0% | -0.38 | 6.53 | 4.30 | 8.75 | — |
| — | 8.50 | 12.60 | 10.55 | +0.62 | 19.9% | 166 | 19.9% | -0.40 | 6.95 | 4.80 | 9.10 | — |
| — | 8.25 | 11.90 | 10.07 | +0.60 | 19.8% | 167 | 19.8% | -0.42 | 7.65 | 5.75 | 9.55 | — |
| — | 7.10 | 11.30 | 9.20 | +0.58 | 19.7% | 168 | 19.7% | -0.44 | 7.75 | 5.55 | 9.95 | — |
| — | 6.45 | 10.80 | 8.62 | +0.57 | 19.6% | 169 | 19.6% | -0.46 | 8.28 | 6.10 | 10.45 | — |
| — | 6.55 | 10.40 | 8.47 | +0.55 | 19.5% | 170 | 19.5% | -0.47 | 8.32 | 6.65 | 10.00 | — |
| — | 5.40 | 8.70 | 7.05 | +0.51 | 19.3% | 172 | 19.3% | -0.51 | 9.82 | 7.75 | 11.90 | — |
| — | 3.90 | 8.10 | 6.00 | +0.46 | 19.1% | 175 | 19.1% | -0.57 | 11.05 | 9.60 | 12.50 | — |
| — | 3.20 | 6.25 | 4.72 | +0.40 | 18.9% | 178 | 18.9% | -0.63 | 13.55 | 12.55 | 14.55 | — |
| — | 1.75 | 4.95 | 3.35 | +0.32 | 18.7% | 183 | 18.7% | -0.73 | 17.60 | 15.70 | 19.50 | — |
| — | 0.68 | 4.30 | 2.49 | +0.24 | 18.6% | 188 | 18.6% | -0.82 | 21.73 | 20.45 | 23.00 | — |
| — | 0.01 | 2.93 | 1.47 | +0.17 | 18.7% | 194 | 18.7% | -0.91 | 27.77 | 26.15 | 29.40 | — |
| — | — | 2.41 | — | +0.12 | 18.8% | 200 | 18.8% | -0.99 | 33.20 | 31.00 | 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.