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 | |
| — | 15.30 | 16.75 | 16.02 | +1.00 | 23.9% | 151 | 23.9% | -0.00 | — | — | 0.02 | — |
| — | 14.20 | 15.20 | 14.70 | +1.00 | 23.6% | 152 | 23.6% | -0.00 | — | — | 0.02 | — |
| — | 12.70 | 16.00 | 14.35 | +1.00 | 23.3% | 153 | 23.3% | -0.00 | — | — | 0.02 | — |
| — | 12.20 | 13.90 | 13.05 | +1.00 | 23.1% | 154 | 23.1% | -0.00 | — | — | 0.02 | — |
| — | 11.30 | 12.70 | 12.00 | +1.00 | 22.8% | 155 | 22.8% | -0.00 | — | — | 0.02 | — |
| — | 10.20 | 11.95 | 11.07 | +1.00 | 22.6% | 156 | 22.6% | -0.00 | — | — | 0.02 | — |
| — | 9.30 | 10.70 | 10.00 | +1.00 | 22.4% | 157 | 22.4% | -0.00 | — | — | 0.02 | — |
| — | 8.65 | 9.85 | 9.25 | +1.00 | 22.3% | 157.5 | 22.3% | -0.00 | — | — | 0.02 | — |
| — | 8.35 | 9.35 | 8.85 | +1.00 | 22.2% | 158 | 22.2% | -0.00 | — | — | 0.03 | — |
| — | 7.30 | 8.85 | 8.07 | +0.99 | 22.1% | 159 | 22.1% | -0.01 | — | — | 0.24 | — |
| — | 6.15 | 7.35 | 6.75 | +0.99 | 21.9% | 160 | 21.9% | -0.01 | — | — | 0.24 | — |
| — | 5.35 | 6.35 | 5.85 | +0.98 | 21.8% | 161 | 21.8% | -0.02 | — | — | 0.06 | — |
| — | 4.35 | 5.75 | 5.05 | +0.95 | 21.7% | 162 | 21.7% | -0.05 | — | — | 0.10 | — |
| — | 2.99 | 5.00 | 4.00 | +0.94 | 21.6% | 162.5 | 21.6% | -0.06 | — | — | 0.12 | — |
| — | 3.00 | 5.50 | 4.25 | +0.91 | 21.6% | 163 | 21.6% | -0.09 | — | — | 0.12 | — |
| — | 2.65 | 3.70 | 3.17 | +0.86 | 21.5% | 164 | 21.5% | -0.15 | 0.13 | 0.01 | 0.25 | — |
| — | 0.97 | 3.05 | 2.01 | +0.77 | 21.5% | 165 | 21.5% | -0.23 | 0.45 | 0.30 | 0.60 | — |
| — | 0.91 | 1.92 | 1.42 | +0.66 | 21.5% | 166 | 21.5% | -0.34 | 0.69 | 0.28 | 1.11 | — |
| — | 0.42 | 1.20 | 0.81 | +0.53 | 21.4% | 167 | 21.4% | -0.47 | 1.24 | 1.13 | 1.35 | — |
| — | 0.22 | 1.18 | 0.70 | +0.46 | 21.5% | 167.5 | 21.5% | -0.54 | 2.98 | 1.02 | 4.95 | — |
| — | 0.35 | 0.60 | 0.47 | +0.39 | 21.5% | 168 | 21.5% | -0.61 | 1.81 | 1.36 | 2.27 | — |
| — | — | 0.60 | — | +0.27 | 21.5% | 169 | 21.5% | -0.73 | 3.03 | 1.76 | 4.30 | — |
| — | 0.04 | 0.25 | 0.14 | +0.18 | 21.6% | 170 | 21.6% | -0.83 | 3.52 | 2.95 | 4.10 | — |
| — | — | 0.30 | — | +0.11 | 21.6% | 171 | 21.6% | -0.90 | 4.17 | 3.50 | 4.85 | — |
| — | — | 0.09 | — | +0.07 | 21.6% | 172 | 21.6% | -0.94 | 5.35 | 4.80 | 5.90 | — |
| — | — | 0.08 | — | +0.05 | 21.6% | 172.5 | 21.6% | -0.96 | 5.85 | 5.35 | 6.35 | — |
| — | — | 0.16 | — | +0.04 | 21.7% | 173 | 21.7% | -0.97 | 6.30 | 5.75 | 6.85 | — |
| — | — | 0.01 | — | +0.02 | 21.8% | 174 | 21.8% | -0.99 | 7.30 | 6.75 | 7.85 | — |
| — | — | 0.02 | — | +0.01 | 21.9% | 175 | 21.9% | -1.00 | 7.90 | 7.05 | 8.75 | — |
| — | — | 0.02 | — | +0.00 | 22.0% | 176 | — | — | 9.18 | 8.60 | 9.75 | — |
| — | — | 0.02 | — | — | — | 177 | — | — | 10.03 | 9.30 | 10.75 | — |
| — | — | 0.02 | — | — | — | 177.5 | — | — | 10.45 | 9.55 | 11.35 | — |
| — | — | 0.02 | — | — | — | 178 | — | — | 10.93 | 10.05 | 11.80 | — |
| — | — | 0.02 | — | +0.00 | 22.5% | 179 | 22.5% | -1.00 | 12.40 | 10.00 | 14.80 | — |
| — | — | 0.02 | — | +0.00 | 22.7% | 180 | 22.7% | -1.00 | 13.47 | 11.30 | 15.65 | — |
| — | — | 0.02 | — | +0.00 | 22.9% | 181 | 22.9% | -1.00 | 14.25 | 12.00 | 16.50 | — |
| — | — | 0.02 | — | +0.00 | 23.1% | 182 | 23.1% | -1.00 | 15.30 | 13.15 | 17.45 | — |
| — | — | 0.02 | — | +0.00 | 23.3% | 183 | 23.3% | -1.00 | 16.30 | 14.35 | 18.25 | — |
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.