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 | |
| — | 15.40 | 16.65 | 16.02 | +1.00 | 22.1% | 151 | 22.1% | -0.00 | — | — | 0.06 | — |
| — | 14.25 | 15.35 | 14.80 | +1.00 | 21.8% | 152 | 21.8% | -0.00 | — | — | 0.08 | — |
| — | 13.25 | 15.00 | 14.12 | +0.99 | 21.5% | 153 | 21.5% | -0.01 | — | — | 0.21 | — |
| — | 12.15 | 14.10 | 13.12 | +0.99 | 21.2% | 154 | 21.2% | -0.01 | — | — | 0.10 | — |
| 6,062 | 11.30 | 12.45 | 11.88 | +0.99 | 20.9% | 155 | 20.9% | -0.01 | — | — | 0.13 | 9,014 |
| 414 | 10.30 | 12.15 | 11.22 | +0.98 | 20.6% | 156 | 20.6% | -0.02 | — | — | 0.32 | 2,957 |
| 423 | 9.45 | 10.45 | 9.95 | +0.97 | 20.3% | 157 | 20.3% | -0.03 | — | — | 0.31 | 150 |
| — | 8.35 | 9.45 | 8.90 | +0.96 | 20.1% | 158 | 20.1% | -0.04 | — | — | 0.20 | — |
| — | 7.40 | 8.50 | 7.95 | — | — | 159 | 19.8% | -0.05 | — | — | 0.16 | — |
| — | 6.50 | 7.55 | 7.03 | +0.93 | 19.6% | 160 | 19.6% | -0.08 | 0.17 | 0.03 | 0.31 | — |
| — | 5.55 | 6.55 | 6.05 | +0.90 | 19.4% | 161 | 19.4% | -0.10 | 0.34 | 0.18 | 0.49 | — |
| — | 4.00 | 5.70 | 4.85 | +0.86 | 19.1% | 162 | 19.1% | -0.14 | 0.44 | 0.25 | 0.63 | — |
| — | 3.50 | 5.10 | 4.30 | +0.81 | 18.9% | 163 | 18.9% | -0.19 | 0.63 | 0.33 | 0.93 | — |
| — | 3.15 | 4.55 | 3.85 | +0.76 | 18.7% | 164 | 18.7% | -0.25 | 0.82 | 0.40 | 1.24 | — |
| — | 2.50 | 3.30 | 2.90 | +0.69 | 18.6% | 165 | 18.6% | -0.32 | 1.10 | 0.87 | 1.33 | — |
| — | 1.86 | 2.80 | 2.33 | +0.61 | 18.4% | 166 | 18.4% | -0.39 | 1.56 | 1.05 | 2.08 | — |
| — | 1.58 | 2.24 | 1.91 | +0.53 | 18.3% | 167 | 18.3% | -0.48 | 1.85 | 1.50 | 2.21 | — |
| — | 1.23 | 1.67 | 1.45 | +0.44 | 18.2% | 168 | 18.2% | -0.56 | 2.35 | 2.05 | 2.65 | — |
| — | 0.53 | 1.44 | 0.98 | +0.37 | 18.1% | 169 | 18.1% | -0.64 | 3.12 | 2.80 | 3.45 | — |
| — | 0.56 | 0.89 | 0.72 | +0.29 | 18.0% | 170 | 18.0% | -0.72 | 3.88 | 3.50 | 4.25 | — |
| 2,437 | 0.33 | 0.67 | 0.50 | +0.23 | 17.9% | 171 | 17.9% | -0.78 | 4.72 | 4.10 | 5.35 | 136 |
| — | 0.03 | 0.59 | 0.31 | +0.18 | 17.9% | 172 | 17.9% | -0.83 | 6.20 | 4.95 | 7.45 | — |
| — | — | 0.35 | — | +0.16 | 17.9% | 172.5 | 17.9% | -0.85 | 5.95 | 5.40 | 6.50 | — |
| — | 0.02 | 0.45 | 0.23 | +0.14 | 17.8% | 173 | 17.8% | -0.87 | 6.42 | 6.00 | 6.85 | — |
| — | — | 0.31 | — | +0.10 | 17.8% | 174 | 17.8% | -0.91 | 6.45 | 5.00 | 7.90 | — |
| — | 0.07 | 0.17 | 0.12 | +0.08 | 17.8% | 175 | 17.8% | -0.94 | 9.00 | 7.80 | 10.20 | — |
| — | — | 0.24 | — | +0.06 | 17.8% | 176 | 17.8% | -0.96 | 9.12 | 8.40 | 9.85 | — |
| — | — | 0.23 | — | +0.04 | 17.8% | 177 | 17.8% | -0.98 | 10.60 | 8.20 | 13.00 | — |
| — | — | 0.41 | — | +0.04 | 17.8% | 177.5 | 17.8% | -0.99 | 10.57 | 9.80 | 11.35 | — |
| — | — | 0.29 | — | +0.03 | 17.8% | 178 | 17.8% | -0.99 | 11.35 | 10.80 | 11.90 | — |
| — | — | 0.40 | — | +0.02 | 17.8% | 179 | 17.8% | -1.00 | 11.95 | 11.05 | 12.85 | — |
| — | — | 0.09 | — | +0.01 | 17.9% | 180 | 17.9% | -1.00 | 13.22 | 12.60 | 13.85 | — |
| — | — | 0.18 | — | +0.01 | 17.9% | 181 | 17.9% | -1.00 | 14.15 | 13.50 | 14.80 | — |
| — | — | 0.18 | — | +0.01 | 18.0% | 182 | 18.0% | -1.00 | 14.95 | 14.05 | 15.85 | — |
| — | — | 0.18 | — | +0.00 | 18.1% | 183 | 18.1% | -1.00 | 16.70 | 14.55 | 18.85 | — |
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.