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 | |
| — | 29.90 | 34.00 | 31.95 | +1.00 | 28.9% | 135 | 28.9% | +0.00 | — | — | 2.13 | — |
| — | 24.90 | 29.00 | 26.95 | +1.00 | 26.4% | 140 | 26.4% | +0.00 | — | — | 2.13 | — |
| — | 19.70 | 24.00 | 21.85 | +1.00 | 24.1% | 145 | 24.1% | -0.00 | — | — | 0.10 | — |
| — | 14.60 | 19.00 | 16.80 | +1.00 | 22.1% | 150 | 22.1% | -0.00 | — | — | 0.87 | — |
| — | 11.95 | 16.00 | 13.97 | +1.00 | 20.9% | 153 | 20.9% | -0.00 | — | — | 0.90 | — |
| — | 10.65 | 15.00 | 12.82 | +1.00 | 20.5% | 154 | 20.5% | -0.00 | — | — | 2.13 | — |
| — | 10.25 | 13.85 | 12.05 | +1.00 | 20.1% | 155 | 20.1% | -0.00 | — | — | 1.43 | — |
| — | 8.75 | 13.00 | 10.88 | +1.00 | 19.7% | 156 | 19.7% | -0.00 | — | — | 2.12 | — |
| — | 8.00 | 12.00 | 10.00 | +0.99 | 19.2% | 157 | 19.2% | -0.01 | — | — | 1.05 | — |
| — | 7.35 | 11.50 | 9.43 | +0.99 | 19.0% | 157.5 | 19.0% | -0.01 | — | — | 1.13 | — |
| — | 6.55 | 11.00 | 8.78 | +0.99 | 18.8% | 158 | 18.8% | -0.01 | — | — | 2.34 | — |
| — | 5.60 | 10.00 | 7.80 | +0.98 | 18.4% | 159 | 18.4% | -0.02 | — | — | 0.09 | — |
| — | 4.65 | 9.00 | 6.83 | +0.97 | 18.0% | 160 | 18.0% | -0.03 | — | — | 0.30 | — |
| — | 3.70 | 8.00 | 5.85 | +0.96 | 17.6% | 161 | 17.6% | -0.04 | — | — | 0.25 | — |
| — | 2.89 | 7.30 | 5.09 | +0.93 | 17.3% | 162 | 17.3% | -0.07 | — | — | 0.32 | — |
| — | 2.38 | 6.65 | 4.51 | +0.92 | 17.2% | 162.5 | 17.2% | -0.08 | — | — | 1.67 | — |
| — | 1.86 | 6.35 | 4.11 | +0.90 | 17.1% | 163 | 17.1% | -0.10 | — | — | 2.36 | — |
| — | 1.55 | 5.50 | 3.52 | +0.86 | 16.9% | 164 | 16.9% | -0.14 | 0.46 | 0.17 | 0.75 | — |
| — | 0.49 | 4.95 | 2.72 | +0.80 | 16.8% | 165 | 16.8% | -0.20 | — | — | 3.10 | 31 |
| — | 0.40 | 4.30 | 2.35 | +0.74 | 16.8% | 166 | 16.8% | -0.26 | 1.77 | 0.50 | 3.05 | — |
| — | — | 3.45 | — | +0.65 | 16.8% | 167 | 16.8% | -0.35 | 2.27 | 0.75 | 3.80 | — |
| — | 0.06 | 3.30 | 1.68 | +0.62 | 16.8% | 167.5 | 16.8% | -0.40 | 2.67 | 1.29 | 4.05 | — |
| — | — | 1.78 | — | +0.58 | 16.9% | 168 | 16.9% | -0.43 | 2.50 | 0.30 | 4.70 | — |
| — | 0.07 | 1.38 | 0.72 | +0.49 | 17.1% | 169 | 17.1% | -0.52 | 2.54 | 0.79 | 4.30 | — |
| — | — | 1.00 | — | +0.40 | 17.2% | 170 | 17.2% | -0.60 | 3.71 | 1.52 | 5.90 | — |
| — | — | 2.41 | — | +0.32 | 17.4% | 171 | 17.4% | -0.69 | 4.68 | 2.52 | 6.85 | — |
| — | — | 2.20 | — | +0.25 | 17.6% | 172 | 17.6% | -0.76 | 5.62 | 3.50 | 7.75 | — |
| — | — | 2.49 | — | +0.21 | 17.7% | 172.5 | 17.7% | -0.80 | 6.15 | 4.10 | 8.20 | — |
| — | — | 1.54 | — | +0.19 | 17.8% | 173 | 17.8% | -0.83 | 6.60 | 4.50 | 8.70 | — |
| — | — | 0.69 | — | +0.13 | 17.9% | 174 | 17.9% | -0.88 | 7.45 | 5.20 | 9.70 | — |
| — | — | 0.13 | — | +0.10 | 18.0% | 175 | 18.0% | -0.92 | 8.50 | 6.30 | 10.70 | — |
| — | — | 2.17 | — | +0.06 | 18.1% | 176 | 18.1% | -0.95 | 9.45 | 7.20 | 11.70 | — |
| — | — | 0.95 | — | +0.05 | 18.2% | 177 | 18.2% | -0.98 | 10.28 | 8.10 | 12.45 | — |
| — | — | 1.15 | — | +0.04 | 18.2% | 177.5 | 18.2% | -0.99 | 10.90 | 8.60 | 13.20 | — |
| — | — | 0.98 | — | +0.03 | 18.3% | 178 | 18.3% | -1.00 | 11.32 | 9.10 | 13.55 | — |
| — | — | 1.40 | — | +0.02 | 18.4% | 179 | 18.4% | -1.00 | 12.45 | 10.10 | 14.80 | — |
| — | — | 2.13 | — | +0.01 | 18.5% | 180 | 18.5% | -1.00 | 13.38 | 11.15 | 15.60 | — |
| — | — | 0.95 | — | +0.01 | 18.6% | 181 | 18.6% | -1.00 | 14.40 | 12.10 | 16.70 | 0 |
| 3 | — | 0.95 | — | +0.00 | 18.8% | 182 | 18.8% | -1.00 | 15.38 | 13.20 | 17.55 | 0 |
| 0 | — | 0.93 | — | +0.00 | 18.8% | 182.5 | 18.8% | -1.00 | 15.95 | 13.70 | 18.20 | 0 |
| — | — | — | — | +0.00 | 18.9% | 183 | 18.9% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 19.1% | 184 | 19.1% | -1.00 | — | — | — | — |
| — | — | 0.46 | — | +0.00 | 19.3% | 185 | 19.3% | -1.00 | 18.45 | 16.20 | 20.70 | — |
| — | — | 0.97 | — | +0.00 | 19.5% | 186 | 19.5% | -1.00 | 19.38 | 17.20 | 21.55 | — |
| — | — | 2.13 | — | +0.00 | 19.7% | 187 | 19.7% | -1.00 | 20.35 | 18.10 | 22.60 | — |
| — | — | 0.97 | — | +0.00 | 19.8% | 187.5 | 19.8% | -1.00 | 20.95 | 18.70 | 23.20 | — |
| — | — | 2.13 | — | +0.00 | 20.0% | 188 | 20.0% | -1.00 | 21.32 | 19.10 | 23.55 | — |
| — | — | 2.13 | — | +0.00 | 20.4% | 190 | 20.4% | -1.00 | 23.32 | 21.15 | 25.50 | — |
| — | — | 2.13 | — | +0.00 | 21.9% | 195 | 21.9% | -1.00 | 28.35 | 26.10 | 30.60 | — |
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.