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 | |
| — | 29.80 | 33.95 | 31.88 | +1.00 | 34.0% | 135 | 34.0% | +0.00 | — | — | 2.13 | — |
| — | 24.30 | 28.65 | 26.48 | +1.00 | 30.8% | 140 | 30.8% | +0.00 | — | — | 2.13 | — |
| — | 19.40 | 23.90 | 21.65 | +1.00 | 28.1% | 145 | 28.1% | +0.00 | — | — | 2.13 | — |
| — | 14.40 | 18.75 | 16.57 | +1.00 | 25.9% | 150 | — | — | — | — | 2.13 | — |
| — | 11.35 | 15.90 | 13.62 | — | — | 153 | — | — | — | — | 2.13 | — |
| — | 10.40 | 14.85 | 12.62 | +1.00 | 24.5% | 154 | 24.5% | +0.00 | — | — | 0.02 | — |
| — | 9.40 | 14.00 | 11.70 | +1.00 | 24.2% | 155 | 24.2% | -0.00 | — | — | 0.01 | — |
| — | 8.80 | 12.65 | 10.72 | +1.00 | 23.9% | 156 | 23.9% | -0.00 | — | — | 0.02 | — |
| — | 7.60 | 11.95 | 9.78 | +1.00 | 23.6% | 157 | 23.6% | -0.00 | — | — | 0.02 | — |
| — | 6.90 | 11.50 | 9.20 | +1.00 | 23.5% | 157.5 | 23.5% | -0.00 | — | — | 0.02 | — |
| — | 6.35 | 10.60 | 8.47 | +1.00 | 23.4% | 158 | 23.4% | -0.00 | — | — | 0.02 | — |
| — | 5.55 | 9.80 | 7.67 | +1.00 | 23.2% | 159 | 23.2% | -0.00 | — | — | 0.02 | — |
| — | 4.45 | 8.80 | 6.62 | +1.00 | 23.0% | 160 | 23.0% | -0.00 | — | — | 0.02 | — |
| — | 3.85 | 7.95 | 5.90 | +1.00 | 22.9% | 161 | 22.9% | -0.00 | — | — | 0.02 | — |
| — | 2.50 | 6.85 | 4.67 | — | — | 162 | — | — | — | — | 0.03 | — |
| — | 2.28 | 6.45 | 4.37 | +0.98 | 22.7% | 162.5 | 22.7% | -0.01 | 1.02 | 0.01 | 2.04 | — |
| — | 1.82 | 6.00 | 3.91 | +0.98 | 22.7% | 163 | 22.7% | -0.02 | — | — | 0.05 | — |
| — | 0.31 | 5.00 | 2.65 | +0.95 | 22.6% | 164 | 22.6% | -0.05 | 0.12 | 0.01 | 0.23 | — |
| — | — | 3.45 | — | +0.91 | 22.3% | 165 | 22.3% | -0.10 | — | — | 0.60 | — |
| — | — | 3.20 | — | +0.82 | 22.1% | 166 | 22.1% | -0.18 | — | — | 0.95 | — |
| — | — | 2.74 | — | +0.71 | 22.2% | 167 | 22.2% | -0.29 | — | — | 2.79 | 158 |
| — | — | 1.42 | — | +0.65 | 22.3% | 167.5 | 22.3% | -0.35 | 1.72 | 0.08 | 3.35 | — |
| — | 0.01 | 2.27 | 1.14 | +0.58 | 22.4% | 168 | — | — | 1.93 | 0.06 | 3.80 | — |
| — | — | 2.24 | — | — | — | 169 | 22.6% | -0.57 | 2.75 | 0.80 | 4.70 | — |
| — | — | 1.85 | — | — | — | 170 | — | — | 3.50 | 1.30 | 5.70 | — |
| — | — | 0.01 | — | — | — | 171 | — | — | 4.42 | 2.54 | 6.30 | — |
| — | — | 1.46 | — | +0.11 | 22.9% | 172 | 22.9% | -0.89 | 5.88 | 4.05 | 7.70 | — |
| — | — | 1.22 | — | +0.08 | 22.9% | 172.5 | 22.9% | -0.92 | 6.00 | 3.85 | 8.15 | — |
| — | — | 0.02 | — | +0.06 | 22.9% | 173 | 22.9% | -0.95 | 6.53 | 4.35 | 8.70 | — |
| — | — | 0.02 | — | +0.03 | 23.0% | 174 | 23.0% | -0.97 | 7.45 | 5.20 | 9.70 | — |
| — | — | 0.02 | — | +0.01 | 23.1% | 175 | 23.1% | -0.99 | 8.45 | 6.20 | 10.70 | — |
| — | — | 0.02 | — | +0.01 | 23.2% | 176 | 23.2% | -1.00 | 9.45 | 7.20 | 11.70 | — |
| — | — | 0.02 | — | +0.00 | 23.4% | 177 | 23.4% | -1.00 | 10.45 | 8.20 | 12.70 | — |
| — | — | 0.02 | — | +0.00 | 23.4% | 177.5 | 23.4% | -1.00 | 11.05 | 8.90 | 13.20 | — |
| — | — | 0.02 | — | +0.00 | 23.5% | 178 | 23.5% | -1.00 | 11.47 | 9.25 | 13.70 | — |
| — | — | 0.01 | — | +0.00 | 23.7% | 179 | 23.7% | -1.00 | 12.25 | 10.10 | 14.40 | — |
| — | — | 0.02 | — | +0.00 | 23.9% | 180 | 23.9% | -1.00 | 13.53 | 11.45 | 15.60 | — |
| — | — | 0.02 | — | +0.00 | 24.1% | 181 | 24.1% | -1.00 | 14.65 | 12.60 | 16.70 | — |
| — | — | 0.02 | — | +0.00 | 24.4% | 182 | 24.4% | -1.00 | 15.55 | 13.40 | 17.70 | — |
| — | — | 0.02 | — | +0.00 | 24.6% | 183 | 24.6% | -1.00 | 16.55 | 14.40 | 18.70 | — |
| — | — | 0.02 | — | +0.00 | 24.9% | 184 | 24.9% | -1.00 | 17.45 | 15.10 | 19.80 | — |
| — | — | 0.02 | — | +0.00 | 25.1% | 185 | 25.1% | -1.00 | 18.45 | 16.20 | 20.70 | — |
| — | — | 0.02 | — | +0.00 | 25.4% | 186 | 25.4% | -1.00 | 19.45 | 17.20 | 21.70 | — |
| — | — | 0.02 | — | +0.00 | 25.7% | 187 | 25.7% | -1.00 | 20.55 | 18.40 | 22.70 | — |
| — | — | 0.02 | — | +0.00 | 26.0% | 188 | 26.0% | -1.00 | 21.62 | 19.80 | 23.45 | — |
| — | — | 0.02 | — | +0.00 | 26.3% | 189 | 26.3% | -1.00 | 22.40 | 20.10 | 24.70 | — |
| — | — | 2.13 | — | +0.00 | 26.6% | 190 | 26.6% | -1.00 | 23.55 | 21.40 | 25.70 | — |
| — | — | 2.13 | — | +0.00 | 28.2% | 195 | 28.2% | -1.00 | 28.55 | 26.40 | 30.70 | — |
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.