Spot 166.64
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 22:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.90 | 12.70 | 11.80 | +0.93 | 18.1% | 155 | 18.1% | -0.08 | 0.33 | 0.03 | 0.63 | — |
| — | 7.10 | 9.30 | 8.20 | +0.85 | 17.2% | 159 | 17.2% | -0.16 | 0.76 | 0.36 | 1.16 | — |
| — | 6.25 | 8.40 | 7.33 | +0.82 | 17.1% | 160 | 17.1% | -0.18 | 0.90 | 0.69 | 1.10 | — |
| — | 4.75 | 8.55 | 6.65 | +0.79 | 16.9% | 161 | 16.9% | -0.22 | 1.14 | 0.85 | 1.43 | — |
| — | 4.50 | 7.25 | 5.88 | +0.75 | 16.7% | 162 | 16.7% | -0.25 | 1.43 | 1.14 | 1.71 | — |
| — | 4.50 | 7.05 | 5.78 | +0.73 | 16.7% | 162.5 | 16.7% | -0.28 | 1.35 | 0.88 | 1.82 | — |
| — | 3.40 | 6.30 | 4.85 | +0.71 | 16.6% | 163 | 16.6% | -0.30 | 1.90 | 1.34 | 2.45 | — |
| — | 2.58 | 7.00 | 4.79 | +0.67 | 16.5% | 164 | 16.5% | -0.34 | 2.02 | 1.65 | 2.40 | — |
| — | 2.55 | 6.50 | 4.53 | +0.62 | 16.4% | 165 | 16.4% | -0.39 | 2.79 | 2.02 | 3.55 | — |
| — | 3.10 | 4.00 | 3.55 | +0.57 | 16.3% | 166 | 16.3% | -0.44 | 3.04 | 2.48 | 3.60 | — |
| — | 2.50 | 3.90 | 3.20 | +0.52 | 16.3% | 167 | 16.3% | -0.49 | 3.58 | 3.00 | 4.15 | — |
| — | 2.43 | 3.45 | 2.94 | +0.50 | 16.2% | 167.5 | 16.2% | -0.52 | 3.33 | 2.65 | 4.00 | — |
| — | 1.14 | 3.05 | 2.10 | +0.47 | 16.2% | 168 | 16.2% | -0.54 | 4.28 | 3.35 | 5.20 | — |
| — | 1.74 | 2.62 | 2.18 | +0.42 | 16.2% | 169 | 16.2% | -0.59 | 4.70 | 3.75 | 5.65 | — |
| — | 1.33 | 2.10 | 1.72 | +0.37 | 16.2% | 170 | 16.2% | -0.64 | 5.33 | 3.70 | 6.95 | — |
| — | 0.98 | 1.88 | 1.43 | +0.33 | 16.2% | 171 | 16.2% | -0.69 | 5.80 | 3.50 | 8.10 | — |
| — | 0.22 | 1.93 | 1.07 | +0.28 | 16.2% | 172 | 16.2% | -0.73 | 6.15 | 4.40 | 7.90 | — |
| — | — | 4.80 | — | +0.26 | 16.2% | 172.5 | 16.2% | -0.76 | 7.12 | 4.75 | 9.50 | — |
| — | 0.58 | 1.21 | 0.90 | +0.24 | 16.3% | 173 | 16.3% | -0.78 | 7.00 | 5.60 | 8.40 | — |
| — | 0.36 | 1.19 | 0.78 | +0.21 | 16.3% | 174 | 16.3% | -0.81 | 8.25 | 6.85 | 9.65 | — |
| — | 0.19 | 0.88 | 0.54 | +0.18 | 16.4% | 175 | 16.4% | -0.85 | 8.75 | 7.00 | 10.50 | — |
| — | — | 4.80 | — | +0.15 | 16.5% | 176 | 16.5% | -0.87 | 9.65 | 7.65 | 11.65 | — |
| — | — | 0.68 | — | +0.12 | 16.6% | 177 | 16.6% | -0.90 | 11.03 | 8.85 | 13.20 | — |
| — | — | 2.59 | — | +0.11 | 16.7% | 177.5 | 16.7% | -0.91 | 11.85 | 9.70 | 14.00 | — |
| — | — | 0.74 | — | +0.10 | 16.7% | 178 | 16.7% | -0.92 | 11.57 | 9.55 | 13.60 | — |
| — | — | 0.66 | — | +0.08 | 16.8% | 179 | 16.8% | -0.94 | 12.80 | 10.50 | 15.10 | — |
| — | — | 0.59 | — | — | — | 180 | — | — | 14.10 | 11.70 | 16.50 | — |
| — | — | 4.80 | — | — | — | 181 | 17.1% | -0.96 | 14.65 | 12.50 | 16.80 | — |
| — | — | 4.80 | — | +0.05 | 17.3% | 182 | 17.3% | -0.97 | 15.75 | 13.50 | 18.00 | — |
| — | — | 4.80 | — | +0.04 | 17.4% | 182.5 | 17.4% | -0.97 | 16.25 | 14.00 | 18.50 | — |
| — | — | 4.80 | — | +0.04 | 17.5% | 183 | 17.5% | -0.98 | 16.75 | 14.50 | 19.00 | — |
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.