Spot 166.75
· 368 contratti su 5 scadenze
· fonte ibkr
· catturata 19/10 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.40 | 36.35 | 33.88 | +0.98 | 35.2% | 134 | 35.2% | -0.02 | — | — | 4.90 | — |
| — | 29.40 | 34.35 | 31.88 | +0.98 | 33.9% | 136 | 33.9% | -0.02 | — | — | 4.90 | — |
| — | 27.55 | 32.55 | 30.05 | +0.98 | 32.6% | 138 | 32.6% | -0.02 | — | — | 4.90 | — |
| — | 25.50 | 30.45 | 27.98 | +0.97 | 31.4% | 140 | 31.4% | -0.03 | — | — | 4.90 | — |
| — | 24.40 | 29.35 | 26.88 | +0.97 | 30.8% | 141 | 30.8% | -0.03 | — | — | 4.90 | — |
| — | 22.55 | 27.50 | 25.02 | +0.96 | 29.6% | 143 | 29.6% | -0.04 | — | — | 4.90 | — |
| — | 20.45 | 25.40 | 22.93 | +0.96 | 28.5% | 145 | 28.5% | -0.04 | — | — | 4.90 | — |
| — | 19.55 | 24.50 | 22.02 | +0.95 | 27.9% | 146 | 27.9% | -0.05 | — | — | 4.90 | — |
| — | 17.65 | 22.55 | 20.10 | +0.94 | 26.9% | 148 | 26.9% | -0.06 | — | — | 4.90 | — |
| — | 16.70 | 21.60 | 19.15 | +0.93 | 26.3% | 149 | 26.3% | -0.07 | — | — | 4.90 | — |
| — | 15.55 | 20.45 | 18.00 | +0.92 | 25.8% | 150 | 25.8% | -0.08 | 0.70 | 0.41 | 0.99 | — |
| — | 14.55 | 19.45 | 17.00 | +0.91 | 25.3% | 151 | 25.3% | -0.09 | — | — | 4.90 | — |
| — | 13.65 | 18.55 | 16.10 | +0.90 | 24.8% | 152 | 24.8% | -0.10 | 2.57 | 0.14 | 5.00 | — |
| — | 12.85 | 17.75 | 15.30 | +0.89 | 24.3% | 153 | 24.3% | -0.11 | — | — | 4.90 | — |
| — | 11.95 | 16.85 | 14.40 | +0.88 | 23.9% | 154 | 23.9% | -0.12 | — | — | 4.90 | — |
| — | 10.85 | 15.75 | 13.30 | +0.87 | 23.4% | 155 | 23.4% | -0.13 | 0.71 | 0.42 | 1.00 | — |
| — | 10.15 | 15.05 | 12.60 | +0.85 | 23.0% | 156 | 23.0% | -0.15 | — | — | 1.89 | — |
| — | 9.05 | 13.95 | 11.50 | +0.83 | 22.5% | 157 | 22.5% | -0.17 | 1.49 | 0.58 | 2.39 | — |
| — | 8.35 | 13.25 | 10.80 | +0.82 | 22.1% | 158 | 22.1% | -0.18 | 1.46 | 0.85 | 2.06 | — |
| — | 7.50 | 12.40 | 9.95 | +0.80 | 21.7% | 159 | 21.7% | -0.21 | 1.21 | 0.47 | 1.94 | — |
| — | 6.65 | 11.55 | 9.10 | +0.77 | 21.4% | 160 | 21.4% | -0.23 | 1.56 | 0.97 | 2.16 | — |
| — | 5.75 | 10.65 | 8.20 | +0.75 | 21.0% | 161 | 21.0% | -0.25 | 1.50 | 0.61 | 2.40 | — |
| — | 5.05 | 9.95 | 7.50 | +0.72 | 20.7% | 162 | 20.7% | -0.28 | 1.71 | 0.75 | 2.67 | — |
| — | 4.30 | 9.20 | 6.75 | +0.70 | 20.4% | 163 | 20.4% | -0.31 | 2.65 | 1.20 | 4.10 | — |
| — | 3.55 | 8.45 | 6.00 | +0.66 | 20.1% | 164 | 20.1% | -0.34 | 3.23 | 1.45 | 5.00 | — |
| — | 3.05 | 7.95 | 5.50 | +0.63 | 19.8% | 165 | 19.8% | -0.37 | 3.08 | 1.15 | 5.00 | — |
| — | 2.51 | 7.45 | 4.98 | +0.60 | 19.6% | 166 | 19.6% | -0.41 | 3.03 | 0.56 | 5.50 | — |
| — | 3.30 | 7.50 | 5.40 | +0.56 | 19.4% | 167 | 19.4% | -0.44 | 3.95 | 3.30 | 4.60 | — |
| — | 1.41 | 6.35 | 3.88 | — | — | 167.5 | — | — | 5.62 | 3.25 | 8.00 | — |
| — | 1.36 | 6.30 | 3.83 | +0.53 | 19.2% | 168 | 19.2% | -0.48 | 4.00 | 1.54 | 6.45 | — |
| — | 2.80 | 7.70 | 5.25 | +0.49 | 19.1% | 169 | 19.1% | -0.52 | 4.48 | 2.01 | 6.95 | — |
| — | 2.36 | 5.05 | 3.71 | +0.45 | 19.0% | 170 | 19.0% | -0.56 | 5.23 | 2.76 | 7.70 | — |
| — | 1.99 | 5.00 | 3.50 | +0.42 | 18.9% | 171 | 18.9% | -0.60 | 5.38 | 2.91 | 7.85 | — |
| — | 1.66 | 5.00 | 3.33 | +0.38 | 18.8% | 172 | 18.8% | -0.64 | 6.00 | 3.55 | 8.45 | — |
| — | 1.52 | 5.00 | 3.26 | — | — | 172.5 | — | — | 6.60 | 4.15 | 9.05 | — |
| — | 1.38 | 4.95 | 3.17 | +0.34 | 18.8% | 173 | 18.8% | -0.67 | 6.90 | 4.45 | 9.35 | — |
| — | — | 4.90 | — | +0.31 | 18.8% | 174 | 18.8% | -0.71 | 7.55 | 5.10 | 10.00 | — |
| — | 0.75 | 1.30 | 1.02 | +0.27 | 18.8% | 175 | 18.8% | -0.75 | 8.35 | 5.90 | 10.80 | — |
| — | 0.53 | 1.22 | 0.88 | +0.24 | 18.8% | 176 | 18.8% | -0.78 | 9.35 | 6.90 | 11.80 | — |
| — | — | 1.12 | — | +0.22 | 18.9% | 177 | 18.9% | -0.81 | 10.15 | 7.70 | 12.60 | — |
| — | 0.12 | 4.00 | 2.06 | +0.19 | 18.9% | 178 | 18.9% | -0.84 | 11.15 | 8.70 | 13.60 | — |
| — | 0.20 | 5.00 | 2.60 | +0.16 | 19.0% | 179 | 19.0% | -0.87 | 11.95 | 9.50 | 14.40 | — |
| — | 0.20 | 1.31 | 0.76 | +0.14 | 19.2% | 180 | 19.2% | -0.89 | 12.85 | 10.40 | 15.30 | — |
| — | — | 4.90 | — | +0.12 | 19.3% | 181 | 19.3% | -0.91 | 13.95 | 11.50 | 16.40 | — |
| — | — | 1.25 | — | +0.11 | 19.5% | 182 | 19.5% | -0.93 | 14.85 | 12.40 | 17.30 | — |
| — | — | 4.90 | — | +0.09 | 19.7% | 183 | — | — | 15.90 | 13.45 | 18.35 | — |
| — | — | 0.40 | — | — | — | 184 | — | — | 16.95 | 14.50 | 19.40 | — |
| — | — | 4.90 | — | — | — | 186 | — | — | 18.95 | 16.50 | 21.40 | — |
| — | — | 1.00 | — | +0.05 | 20.6% | 187 | 20.6% | -1.00 | 19.93 | 17.45 | 22.40 | — |
| — | — | 4.90 | — | +0.04 | 21.1% | 189 | 21.1% | -1.00 | 21.98 | 19.50 | 24.45 | — |
| — | 0.01 | 0.45 | 0.23 | +0.03 | 21.4% | 190 | 21.4% | -1.00 | 22.93 | 20.45 | 25.40 | — |
| — | 0.01 | 5.00 | 2.50 | +0.01 | 25.3% | 200 | 25.3% | -1.00 | 32.98 | 30.50 | 35.45 | — |
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.