Spot 166.20
· 356 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 23:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.50 | 34.00 | 31.75 | +1.00 | 25.9% | 135 | 25.9% | -0.00 | — | — | 1.57 | — |
| — | 24.65 | 29.00 | 26.82 | +1.00 | 23.5% | 140 | 23.5% | -0.00 | — | — | 1.38 | — |
| — | 19.70 | 24.00 | 21.85 | +0.99 | 21.5% | 145 | 21.5% | -0.01 | — | — | 2.14 | — |
| — | 14.80 | 18.85 | 16.82 | +0.97 | 19.8% | 150 | 19.8% | -0.03 | — | — | 2.19 | — |
| — | 11.90 | 16.20 | 14.05 | +0.95 | 19.0% | 153 | 19.0% | -0.05 | 1.19 | 0.10 | 2.28 | — |
| — | 10.85 | 15.25 | 13.05 | +0.94 | 18.8% | 154 | 18.8% | -0.06 | — | — | 2.03 | — |
| — | 10.05 | 14.30 | 12.18 | +0.92 | 18.6% | 155 | 18.6% | -0.08 | — | — | 2.20 | — |
| — | 9.00 | 13.40 | 11.20 | +0.90 | 18.4% | 156 | 18.4% | -0.10 | — | — | 2.15 | — |
| — | 8.20 | 12.45 | 10.32 | +0.88 | 18.2% | 157 | 18.2% | -0.12 | — | — | 1.34 | — |
| — | 7.80 | 11.95 | 9.88 | +0.87 | 18.1% | 157.5 | 18.1% | -0.13 | — | — | 2.63 | — |
| — | 7.35 | 11.65 | 9.50 | +0.86 | 18.0% | 158 | 18.0% | -0.14 | 0.72 | 0.22 | 1.23 | — |
| — | 6.50 | 10.70 | 8.60 | +0.83 | 17.9% | 159 | 17.9% | -0.17 | — | — | 2.84 | — |
| — | 5.85 | 10.00 | 7.92 | +0.80 | 17.7% | 160 | 17.7% | -0.20 | 0.74 | 0.29 | 1.20 | — |
| — | 4.95 | 9.15 | 7.05 | +0.76 | 17.6% | 161 | 17.6% | -0.24 | — | — | 3.25 | — |
| — | 4.85 | 7.40 | 6.12 | +0.72 | 17.5% | 162 | 17.5% | -0.28 | 0.94 | 0.27 | 1.60 | — |
| — | 3.70 | 8.00 | 5.85 | +0.70 | 17.5% | 162.5 | 17.5% | -0.30 | 2.62 | 0.25 | 5.00 | — |
| — | 3.40 | 7.80 | 5.60 | +0.68 | 17.5% | 163 | 17.5% | -0.32 | — | — | 3.15 | — |
| — | 2.65 | 7.00 | 4.83 | +0.64 | 17.4% | 164 | 17.4% | -0.37 | 2.54 | 1.08 | 4.00 | — |
| — | 1.90 | 6.25 | 4.08 | +0.59 | 17.4% | 165 | 17.4% | -0.42 | 2.78 | 1.06 | 4.50 | — |
| — | 1.34 | 5.45 | 3.40 | +0.54 | 17.4% | 166 | 17.4% | -0.47 | 2.83 | 0.71 | 4.95 | — |
| — | 1.15 | 4.25 | 2.70 | +0.49 | 17.4% | 167 | 17.4% | -0.51 | 3.10 | 1.90 | 4.30 | — |
| — | 0.62 | 4.90 | 2.76 | +0.47 | 17.4% | 167.5 | 17.4% | -0.54 | 3.59 | 1.43 | 5.75 | — |
| — | 0.67 | 4.65 | 2.66 | +0.45 | 17.4% | 168 | 17.4% | -0.57 | 3.87 | 1.68 | 6.05 | — |
| — | 1.56 | 2.96 | 2.26 | +0.40 | 17.5% | 169 | 17.5% | -0.61 | 4.50 | 2.35 | 6.65 | — |
| — | — | 3.90 | — | +0.35 | 17.6% | 170 | 17.6% | -0.66 | 5.45 | 3.60 | 7.30 | — |
| — | — | 3.60 | — | +0.31 | 17.7% | 171 | 17.7% | -0.71 | 5.85 | 3.75 | 7.95 | — |
| — | 0.83 | 1.80 | 1.31 | +0.27 | 17.8% | 172 | 17.8% | -0.75 | 6.40 | 4.20 | 8.60 | — |
| — | — | 3.20 | — | +0.25 | 17.9% | 172.5 | — | — | 6.92 | 4.85 | 9.00 | — |
| — | 0.21 | 1.75 | 0.98 | — | — | 173 | — | — | 7.20 | 5.00 | 9.40 | — |
| — | 0.60 | 2.72 | 1.66 | — | — | 174 | — | — | 8.12 | 6.00 | 10.25 | — |
| — | — | 2.22 | — | +0.18 | 18.2% | 175 | 18.2% | -0.85 | 8.93 | 6.75 | 11.10 | — |
| — | — | 2.56 | — | +0.15 | 18.4% | 176 | 18.4% | -0.88 | 9.95 | 7.85 | 12.05 | — |
| — | — | 2.51 | — | +0.13 | 18.6% | 177 | 18.6% | -0.91 | 10.78 | 8.65 | 12.90 | — |
| — | — | 1.80 | — | +0.12 | 18.6% | 177.5 | 18.6% | -0.92 | 11.30 | 9.15 | 13.45 | — |
| — | 0.03 | 1.88 | 0.95 | +0.11 | 18.7% | 178 | 18.7% | -0.93 | 11.97 | 10.05 | 13.90 | — |
| — | — | 1.47 | — | +0.09 | 18.9% | 179 | 18.9% | -0.95 | 12.80 | 10.70 | 14.90 | — |
| — | — | 1.78 | — | +0.08 | 19.1% | 180 | 19.1% | -0.96 | 13.85 | 11.70 | 16.00 | — |
| — | — | 1.53 | — | +0.06 | 19.3% | 181 | 19.3% | -0.98 | 14.82 | 12.80 | 16.85 | — |
| — | — | 1.83 | — | +0.06 | 19.6% | 182 | 19.6% | -0.99 | 15.90 | 14.00 | 17.80 | — |
| — | — | 2.21 | — | +0.05 | 19.7% | 182.5 | 19.7% | -0.99 | 16.30 | 14.30 | 18.30 | — |
| — | — | 2.19 | — | +0.05 | 19.8% | 183 | 19.8% | -1.00 | 16.80 | 14.60 | 19.00 | — |
| — | — | 2.18 | — | +0.04 | 20.0% | 184 | 20.0% | -1.00 | 17.82 | 15.85 | 19.80 | — |
| — | — | 1.84 | — | +0.03 | 20.3% | 185 | 20.3% | -1.00 | 18.88 | 16.95 | 20.80 | — |
| — | — | 2.14 | — | +0.02 | 20.9% | 187.5 | 20.9% | -1.00 | 21.40 | 19.50 | 23.30 | — |
| — | — | 1.81 | — | +0.01 | 21.6% | 190 | 21.6% | -1.00 | 23.77 | 21.75 | 25.80 | — |
| — | — | 1.39 | — | +0.01 | 22.9% | 195 | 22.9% | -1.00 | 28.80 | 26.60 | 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.