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 | |
| — | 31.70 | 36.00 | 33.85 | +0.99 | 23.5% | 134 | 23.5% | -0.01 | — | — | 2.18 | — |
| — | 25.70 | 30.00 | 27.85 | +0.98 | 21.8% | 140 | 21.8% | -0.02 | — | — | 1.33 | — |
| — | 21.05 | 25.50 | 23.27 | +0.96 | 20.5% | 145 | 20.5% | -0.04 | 0.92 | 0.05 | 1.78 | — |
| — | 16.45 | 20.90 | 18.68 | +0.93 | 19.4% | 150 | 19.4% | -0.08 | 1.18 | 0.40 | 1.96 | — |
| — | 13.05 | 17.50 | 15.28 | +0.88 | 18.6% | 154 | 18.6% | -0.12 | — | — | 3.10 | — |
| — | 9.70 | 14.00 | 11.85 | +0.82 | 18.0% | 158 | 18.0% | -0.18 | 1.91 | 0.01 | 3.80 | — |
| — | 8.15 | 11.75 | 9.95 | +0.79 | 17.8% | 160 | 17.8% | -0.22 | 2.29 | 0.59 | 4.00 | — |
| — | 6.75 | 11.00 | 8.88 | +0.74 | 17.5% | 162 | 17.5% | -0.27 | 3.12 | 1.30 | 4.95 | — |
| — | 6.00 | 10.35 | 8.18 | +0.72 | 17.4% | 163 | 17.4% | -0.29 | 3.18 | 1.16 | 5.20 | — |
| — | 5.45 | 8.70 | 7.08 | +0.69 | 17.3% | 164 | 17.3% | -0.32 | 3.15 | 1.35 | 4.95 | — |
| — | 4.80 | 9.05 | 6.92 | +0.67 | 17.2% | 165 | 17.2% | -0.35 | 3.44 | 1.89 | 5.00 | — |
| — | 3.00 | 5.10 | 4.05 | +0.52 | 16.9% | 170 | 16.9% | -0.50 | 6.85 | 5.10 | 8.60 | — |
| — | 2.00 | 4.35 | 3.17 | +0.37 | 16.8% | 175 | 16.8% | -0.66 | 9.68 | 7.50 | 11.85 | — |
| — | 0.32 | 1.45 | 0.89 | +0.25 | 16.8% | 180 | 16.8% | -0.81 | 13.65 | 11.50 | 15.80 | — |
| — | — | 1.36 | — | +0.15 | 17.0% | 185 | 17.0% | -0.92 | 18.45 | 16.20 | 20.70 | — |
| — | 0.15 | 0.60 | 0.38 | +0.09 | 17.3% | 190 | 17.3% | -1.00 | 23.40 | 21.10 | 25.70 | — |
| — | 0.05 | 2.37 | 1.21 | +0.05 | 17.7% | 195 | 17.7% | -1.00 | 28.40 | 26.10 | 30.70 | — |
| — | 0.10 | 0.35 | 0.23 | +0.03 | 18.2% | 200 | 18.2% | -1.00 | 33.42 | 31.15 | 35.70 | — |
| — | — | 1.00 | — | +0.02 | 18.8% | 205 | 18.8% | -1.00 | 38.42 | 36.25 | 40.60 | — |
| — | — | 1.44 | — | +0.01 | 19.4% | 210 | 19.4% | -1.00 | 43.45 | 41.20 | 45.70 | — |
| — | — | 1.40 | — | +0.01 | 20.0% | 215 | 20.0% | -1.00 | 48.55 | 46.40 | 50.70 | — |
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.