Spot 166.33
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 23:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.70 | 34.40 | 32.05 | +1.00 | 25.7% | 135 | 25.7% | -0.00 | — | — | 1.34 | — |
| — | 24.75 | 29.50 | 27.12 | +1.00 | 23.4% | 140 | 23.4% | -0.00 | — | — | 1.71 | — |
| — | 19.80 | 24.15 | 21.98 | +0.99 | 21.4% | 145 | 21.4% | -0.01 | — | — | 2.14 | — |
| — | 15.30 | 19.50 | 17.40 | +0.98 | 19.8% | 150 | 19.8% | -0.02 | — | — | 1.09 | — |
| — | 11.95 | 16.50 | 14.22 | +0.96 | 19.0% | 153 | 19.0% | -0.04 | 0.87 | 0.10 | 1.64 | — |
| — | 11.00 | 15.50 | 13.25 | +0.96 | 18.8% | 154 | 18.8% | -0.04 | — | — | 2.29 | — |
| — | 10.05 | 14.50 | 12.28 | +0.95 | 18.6% | 155 | 18.6% | -0.05 | — | — | 1.95 | — |
| — | 9.20 | 13.90 | 11.55 | +0.94 | 18.4% | 156 | 18.4% | -0.06 | — | — | 2.40 | — |
| — | 8.40 | 13.00 | 10.70 | +0.92 | 18.2% | 157 | 18.2% | -0.08 | — | — | 2.67 | — |
| — | 7.80 | 12.50 | 10.15 | +0.91 | 18.1% | 157.5 | 18.1% | -0.09 | — | — | 2.71 | — |
| — | 7.90 | 12.00 | 9.95 | +0.91 | 18.1% | 158 | 18.1% | -0.09 | — | — | 2.56 | — |
| — | 7.00 | 11.00 | 9.00 | +0.89 | 17.9% | 159 | 17.9% | -0.11 | — | — | 2.68 | — |
| — | 6.10 | 10.50 | 8.30 | +0.87 | 17.8% | 160 | 17.8% | -0.13 | 0.63 | 0.26 | 1.00 | — |
| — | 5.10 | 9.50 | 7.30 | +0.84 | 17.7% | 161 | 17.7% | -0.16 | — | — | 3.10 | — |
| — | 4.25 | 8.75 | 6.50 | +0.81 | 17.6% | 162 | 17.6% | -0.19 | — | — | 3.60 | — |
| — | 4.20 | 8.35 | 6.28 | +0.80 | 17.6% | 162.5 | 17.6% | -0.21 | — | — | 3.90 | — |
| — | 3.70 | 8.00 | 5.85 | +0.78 | 17.6% | 163 | 17.6% | -0.22 | — | — | 3.80 | — |
| — | 3.15 | 7.45 | 5.30 | +0.74 | 17.5% | 164 | 17.5% | -0.26 | 2.54 | 1.08 | 4.00 | — |
| — | 2.42 | 6.65 | 4.54 | +0.70 | 17.5% | 165 | 17.5% | -0.30 | 2.71 | 0.97 | 4.45 | — |
| — | 1.76 | 6.00 | 3.88 | +0.66 | 17.5% | 166 | 17.5% | -0.35 | 2.77 | 0.74 | 4.80 | — |
| — | 1.60 | 5.45 | 3.52 | +0.62 | 17.5% | 167 | 17.5% | -0.39 | 3.87 | 2.19 | 5.55 | — |
| — | 0.94 | 5.20 | 3.07 | +0.59 | 17.5% | 167.5 | 17.5% | -0.42 | 4.25 | 2.70 | 5.80 | — |
| — | 1.03 | 4.95 | 2.99 | +0.57 | 17.5% | 168 | 17.5% | -0.44 | 3.83 | 1.67 | 6.00 | — |
| — | 1.95 | 4.45 | 3.20 | +0.52 | 17.5% | 169 | 17.5% | -0.49 | 4.42 | 2.23 | 6.60 | — |
| — | 0.04 | 3.10 | 1.57 | +0.47 | 17.6% | 170 | 17.6% | -0.54 | 4.92 | 2.80 | 7.05 | — |
| — | — | 2.10 | — | +0.43 | 17.7% | 171 | 17.7% | -0.59 | 5.62 | 3.50 | 7.75 | — |
| — | — | 3.60 | — | +0.38 | 17.7% | 172 | 17.7% | -0.64 | 6.30 | 4.15 | 8.45 | — |
| — | — | 3.45 | — | +0.36 | 17.8% | 172.5 | 17.8% | -0.66 | 6.72 | 4.50 | 8.95 | — |
| — | — | 2.50 | — | +0.34 | 17.8% | 173 | 17.8% | -0.68 | 7.10 | 5.00 | 9.20 | — |
| — | 0.38 | 1.88 | 1.13 | +0.29 | 18.0% | 174 | 18.0% | -0.73 | 7.78 | 5.60 | 9.95 | — |
| — | — | 2.17 | — | +0.25 | 18.1% | 175 | 18.1% | -0.77 | 8.65 | 6.50 | 10.80 | — |
| — | 0.28 | 1.97 | 1.12 | +0.22 | 18.2% | 176 | 18.2% | -0.80 | 9.68 | 7.50 | 11.85 | — |
| — | — | 2.80 | — | +0.19 | 18.4% | 177 | 18.4% | -0.84 | 10.55 | 8.50 | 12.60 | — |
| — | — | 2.74 | — | +0.18 | 18.4% | 177.5 | 18.4% | -0.85 | 11.15 | 9.00 | 13.30 | — |
| — | — | 2.68 | — | +0.16 | 18.5% | 178 | 18.5% | -0.87 | 11.53 | 9.50 | 13.55 | — |
| — | — | 2.25 | — | +0.14 | 18.7% | 179 | 18.7% | -0.89 | — | — | — | — |
| — | — | — | — | +0.12 | 18.9% | 180 | 18.9% | -0.92 | — | — | — | — |
| — | — | — | — | +0.10 | 19.1% | 181 | 19.1% | -0.94 | — | — | — | — |
| — | — | 2.33 | — | +0.09 | 19.3% | 182 | 19.3% | -0.96 | 15.55 | 13.15 | 17.95 | — |
| — | — | 2.30 | — | +0.08 | 19.4% | 182.5 | 19.4% | -0.96 | 16.20 | 13.90 | 18.50 | — |
| — | — | 2.28 | — | +0.07 | 19.5% | 183 | 19.5% | -0.97 | 16.62 | 14.25 | 19.00 | — |
| — | — | — | — | — | — | 184 | — | — | — | — | — | — |
| — | — | 1.51 | — | +0.05 | 19.9% | 185 | 19.9% | -0.99 | 18.50 | 16.10 | 20.90 | — |
| — | — | — | — | — | — | 187.5 | — | — | — | — | — | — |
| — | — | 2.14 | — | +0.02 | 21.2% | 190 | 21.2% | -1.00 | 23.70 | 21.40 | 26.00 | — |
| — | — | 2.13 | — | +0.01 | 22.4% | 195 | 22.4% | -1.00 | 28.62 | 26.25 | 31.00 | — |
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.