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 | |
| — | 24.80 | 29.75 | 27.27 | +1.00 | 35.2% | 140 | 35.2% | -0.00 | — | — | 2.33 | — |
| — | 19.75 | 24.70 | 22.23 | +1.00 | 32.9% | 145 | 32.9% | -0.00 | — | — | 0.02 | — |
| — | 14.80 | 19.65 | 17.23 | +1.00 | 30.7% | 150 | 30.7% | -0.00 | — | — | 1.23 | — |
| — | 12.20 | 17.10 | 14.65 | +0.99 | 29.9% | 152.5 | 29.9% | -0.01 | — | — | 0.84 | — |
| — | 10.80 | 15.65 | 13.22 | +0.99 | 29.3% | 154 | 29.3% | -0.01 | — | — | 1.15 | — |
| — | 9.85 | 14.75 | 12.30 | +0.99 | 29.0% | 155 | 29.0% | -0.01 | 2.50 | 0.01 | 5.00 | — |
| — | 9.05 | 13.95 | 11.50 | +0.98 | 28.7% | 156 | 28.7% | -0.02 | — | — | 0.10 | — |
| — | 7.85 | 12.75 | 10.30 | +0.97 | 28.2% | 157 | 28.2% | -0.03 | — | — | 2.31 | — |
| — | 6.75 | 11.65 | 9.20 | +0.96 | 27.7% | 158 | 27.7% | -0.04 | — | — | 0.30 | — |
| — | 5.75 | 10.65 | 8.20 | +0.94 | 27.3% | 159 | 27.3% | -0.06 | — | — | 1.58 | — |
| — | 4.75 | 9.65 | 7.20 | +0.92 | 26.8% | 160 | 26.8% | -0.08 | 0.14 | 0.05 | 0.23 | — |
| — | 3.20 | 8.15 | 5.67 | +0.90 | 26.2% | 161 | 26.2% | -0.10 | — | — | 0.87 | — |
| — | 2.45 | 7.35 | 4.90 | +0.86 | 25.6% | 162 | 25.6% | -0.14 | 2.53 | 0.06 | 5.00 | — |
| — | 1.55 | 6.30 | 3.92 | +0.84 | 25.2% | 162.5 | 25.2% | -0.16 | — | — | 4.90 | — |
| — | 2.21 | 7.15 | 4.68 | +0.82 | 24.8% | 163 | 24.8% | -0.18 | — | — | 4.55 | — |
| — | 1.26 | 6.20 | 3.73 | +0.77 | 24.2% | 164 | 24.2% | -0.23 | — | — | 0.75 | — |
| — | — | 4.90 | — | +0.71 | 23.7% | 165 | 23.7% | -0.29 | 0.53 | 0.15 | 0.90 | — |
| — | 1.09 | 5.25 | 3.17 | +0.65 | 23.2% | 166 | 23.2% | -0.36 | — | — | 4.90 | — |
| — | — | 2.20 | — | +0.57 | 22.9% | 167 | 22.9% | -0.43 | 2.65 | 0.35 | 4.95 | — |
| — | — | 4.90 | — | +0.53 | 22.8% | 167.5 | 22.8% | -0.48 | — | — | 4.90 | — |
| — | — | 3.15 | — | +0.49 | 22.7% | 168 | 22.7% | -0.51 | 2.50 | 0.05 | 4.95 | — |
| — | — | 4.90 | — | +0.41 | 22.5% | 169 | 22.5% | -0.59 | 2.63 | 0.16 | 5.10 | — |
| — | 0.09 | 0.71 | 0.40 | +0.33 | 22.4% | 170 | 22.4% | -0.68 | 3.05 | 0.60 | 5.50 | — |
| — | — | 0.51 | — | +0.26 | 22.2% | 171 | 22.2% | -0.75 | 4.08 | 1.61 | 6.55 | — |
| — | — | 1.27 | — | +0.19 | 22.0% | 172 | 22.0% | -0.82 | 5.03 | 2.56 | 7.50 | — |
| — | — | 4.90 | — | +0.16 | 21.9% | 172.5 | 21.9% | -0.85 | 5.50 | 3.05 | 7.95 | — |
| — | — | 4.90 | — | +0.14 | 21.8% | 173 | 21.8% | -0.88 | 5.95 | 3.50 | 8.40 | — |
| — | — | 2.03 | — | +0.09 | 21.6% | 174 | 21.6% | -0.92 | 6.85 | 4.40 | 9.30 | — |
| — | — | 0.10 | — | +0.06 | 21.4% | 175 | 21.4% | -0.95 | 7.85 | 5.40 | 10.30 | — |
| — | — | 1.15 | — | +0.04 | 21.2% | 176 | 21.2% | -0.98 | 8.70 | 6.25 | 11.15 | — |
| — | — | 1.15 | — | +0.03 | 21.1% | 177 | 21.1% | -0.99 | 9.95 | 7.50 | 12.40 | — |
| — | — | 1.15 | — | +0.02 | 21.0% | 177.5 | 21.0% | -1.00 | 10.45 | 8.00 | 12.90 | — |
| — | — | 1.55 | — | +0.02 | 20.9% | 178 | 20.9% | -1.00 | 10.85 | 8.40 | 13.30 | — |
| — | — | 1.64 | — | +0.01 | 20.8% | 179 | 20.8% | -1.00 | 11.85 | 9.40 | 14.30 | — |
| — | — | 1.15 | — | +0.01 | 20.7% | 180 | 20.7% | -1.00 | 12.90 | 10.45 | 15.35 | — |
| — | — | 1.55 | — | +0.00 | 20.6% | 181 | 20.6% | -1.00 | 13.95 | 11.50 | 16.40 | — |
| — | — | — | — | +0.00 | 20.6% | 182 | 20.6% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 20.5% | 182.5 | 20.5% | -1.00 | — | — | — | 0 |
| — | — | — | — | +0.00 | 20.5% | 183 | 20.5% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 20.5% | 184 | 20.5% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 20.6% | 186 | 20.6% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 20.7% | 187 | 20.7% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 20.9% | 189 | 20.9% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 21.1% | 190 | 21.1% | -1.00 | — | — | — | — |
| 50 | — | — | — | +0.00 | 21.6% | 192 | 21.6% | -1.00 | — | — | — | — |
| — | — | 0.02 | — | +0.00 | 22.1% | 194 | 22.1% | -1.00 | 26.93 | 24.45 | 29.40 | — |
| — | — | 1.75 | — | +0.00 | 24.8% | 200 | 24.8% | -1.00 | 32.92 | 30.45 | 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.