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 | |
| — | 24.90 | 29.85 | 27.38 | +1.00 | 30.6% | 140 | 30.6% | -0.00 | — | — | 4.90 | — |
| — | 19.90 | 24.85 | 22.38 | +0.99 | 28.8% | 145 | 28.8% | -0.01 | — | — | 4.90 | — |
| — | 15.15 | 20.05 | 17.60 | +0.97 | 27.4% | 150 | 27.4% | -0.03 | — | — | 0.22 | — |
| — | 12.55 | 17.45 | 15.00 | +0.95 | 26.5% | 152.5 | 26.5% | -0.05 | — | — | 4.90 | — |
| — | 11.00 | 15.90 | 13.45 | +0.93 | 25.9% | 154 | 25.9% | -0.07 | — | — | 4.90 | — |
| — | 10.10 | 15.00 | 12.55 | +0.92 | 25.5% | 155 | 25.5% | -0.08 | — | — | 4.90 | — |
| — | 9.45 | 14.35 | 11.90 | +0.91 | 25.1% | 156 | 25.1% | -0.09 | — | — | 1.91 | — |
| — | 8.25 | 13.15 | 10.70 | +0.89 | 24.7% | 157 | 24.7% | -0.11 | — | — | 4.90 | — |
| — | 7.30 | 12.20 | 9.75 | +0.87 | 24.4% | 158 | 24.4% | -0.13 | — | — | 1.66 | — |
| — | 6.25 | 11.15 | 8.70 | +0.85 | 24.0% | 159 | 24.0% | -0.15 | — | — | 4.90 | — |
| — | 5.25 | 10.15 | 7.70 | +0.83 | 23.6% | 160 | 23.6% | -0.17 | — | — | 4.90 | — |
| — | 4.35 | 9.25 | 6.80 | +0.80 | 23.3% | 161 | 23.3% | -0.20 | 2.62 | 0.24 | 5.00 | — |
| — | 3.60 | 8.50 | 6.05 | +0.77 | 22.9% | 162 | 22.9% | -0.23 | — | — | 2.28 | — |
| — | 3.20 | 8.10 | 5.65 | +0.75 | 22.7% | 162.5 | 22.7% | -0.25 | — | — | 4.90 | — |
| — | 2.86 | 7.80 | 5.33 | +0.74 | 22.6% | 163 | 22.6% | -0.27 | — | — | 2.51 | — |
| — | 2.11 | 7.05 | 4.58 | +0.70 | 22.2% | 164 | 22.2% | -0.30 | 3.06 | 1.11 | 5.00 | — |
| — | 1.66 | 6.60 | 4.13 | +0.65 | 21.9% | 165 | 21.9% | -0.35 | — | — | 4.90 | — |
| — | 0.81 | 5.75 | 3.28 | +0.61 | 21.7% | 166 | 21.7% | -0.39 | 2.67 | 0.40 | 4.95 | — |
| — | — | 4.85 | — | +0.56 | 21.4% | 167 | 21.4% | -0.44 | — | — | 4.90 | — |
| — | — | 4.90 | — | +0.53 | 21.3% | 167.5 | 21.3% | -0.47 | 2.73 | 0.26 | 5.20 | — |
| — | 0.01 | 4.95 | 2.48 | — | — | 168 | 21.2% | -0.50 | 2.83 | 0.36 | 5.30 | — |
| — | — | 4.90 | — | — | — | 169 | — | — | 3.28 | 0.81 | 5.75 | — |
| — | — | 3.00 | — | — | — | 170 | 20.9% | -0.60 | 3.78 | 1.31 | 6.25 | — |
| — | — | 2.70 | — | +0.35 | 20.8% | 171 | 20.8% | -0.66 | 4.68 | 2.21 | 7.15 | — |
| — | — | 4.90 | — | +0.30 | 20.7% | 172 | 20.7% | -0.71 | 5.28 | 2.81 | 7.75 | — |
| — | — | 4.90 | — | +0.28 | 20.7% | 172.5 | 20.7% | -0.73 | 5.75 | 3.30 | 8.20 | — |
| — | 0.01 | 1.60 | 0.81 | +0.25 | 20.6% | 173 | 20.6% | -0.76 | 6.20 | 3.75 | 8.65 | — |
| — | — | 1.77 | — | +0.21 | 20.5% | 174 | 20.5% | -0.80 | 7.15 | 4.70 | 9.60 | — |
| — | — | 4.90 | — | +0.17 | 20.4% | 175 | 20.4% | -0.85 | 8.00 | 5.55 | 10.45 | — |
| — | — | 4.90 | — | +0.13 | 20.4% | 176 | 20.4% | -0.88 | 8.95 | 6.50 | 11.40 | — |
| — | — | 4.90 | — | +0.10 | 20.3% | 177 | 20.3% | -0.91 | 9.85 | 7.40 | 12.30 | — |
| — | — | 2.20 | — | +0.09 | 20.3% | 177.5 | 20.3% | -0.93 | 10.62 | 8.20 | 13.05 | — |
| — | — | 4.90 | — | +0.08 | 20.2% | 178 | 20.2% | -0.94 | 10.85 | 8.40 | 13.30 | — |
| — | — | 1.67 | — | +0.06 | 20.2% | 179 | 20.2% | -0.96 | 11.85 | 9.40 | 14.30 | — |
| — | — | 1.00 | — | +0.04 | 20.1% | 180 | 20.1% | -0.98 | 13.05 | 10.60 | 15.50 | — |
| — | — | 3.20 | — | +0.03 | 20.1% | 181 | 20.1% | -1.00 | 13.90 | 11.45 | 16.35 | — |
| — | — | 4.90 | — | +0.02 | 20.1% | 182 | 20.1% | -1.00 | 14.90 | 12.45 | 17.35 | — |
| — | — | 4.90 | — | +0.02 | 20.1% | 182.5 | 20.1% | -1.00 | 15.45 | 13.00 | 17.90 | — |
| — | — | 4.90 | — | +0.02 | 20.1% | 183 | 20.1% | -1.00 | 15.80 | 13.35 | 18.25 | — |
| — | — | 4.90 | — | +0.01 | 20.2% | 184 | 20.2% | -1.00 | 17.20 | 14.75 | 19.65 | — |
| — | — | 4.90 | — | +0.00 | 20.3% | 186 | 20.3% | -1.00 | 19.10 | 16.65 | 21.55 | — |
| — | — | 0.83 | — | +0.00 | 20.8% | 190 | 20.8% | -1.00 | 23.07 | 20.60 | 25.55 | — |
| — | — | 4.90 | — | +0.00 | 23.5% | 200 | 23.5% | -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.