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 | |
| — | 29.25 | 33.45 | 31.35 | +1.00 | 26.4% | 135 | 26.4% | +0.00 | — | — | 2.13 | — |
| — | 24.25 | 28.50 | 26.38 | +1.00 | 24.0% | 140 | 24.0% | -0.00 | — | — | 2.13 | — |
| — | 19.25 | 23.40 | 21.32 | +1.00 | 21.8% | 145 | 21.8% | -0.00 | — | — | 0.10 | — |
| — | 14.25 | 18.60 | 16.43 | +1.00 | 20.0% | 150 | 20.0% | -0.00 | — | — | 0.57 | — |
| — | 11.25 | 15.55 | 13.40 | +1.00 | 19.0% | 153 | 19.0% | -0.00 | — | — | 0.77 | — |
| — | 10.25 | 14.70 | 12.47 | +0.99 | 18.8% | 154 | 18.8% | -0.01 | — | — | 0.58 | — |
| — | 9.25 | 13.25 | 11.25 | +0.99 | 18.5% | 155 | 18.5% | -0.01 | — | — | 0.58 | — |
| — | 8.50 | 12.50 | 10.50 | +0.99 | 18.2% | 156 | 18.2% | -0.01 | — | — | 0.79 | — |
| — | 7.25 | 11.60 | 9.43 | +0.98 | 17.9% | 157 | 17.9% | -0.02 | — | — | 2.13 | — |
| — | 6.80 | 11.05 | 8.93 | +0.97 | 17.8% | 157.5 | 17.8% | -0.03 | — | — | 0.10 | — |
| — | 6.30 | 10.30 | 8.30 | +0.97 | 17.7% | 158 | 17.7% | -0.03 | — | — | 1.27 | — |
| — | 5.30 | 9.65 | 7.47 | +0.95 | 17.4% | 159 | 17.4% | -0.05 | — | — | 1.70 | — |
| — | 4.40 | 8.60 | 6.50 | +0.93 | 17.2% | 160 | 17.2% | -0.07 | — | — | 0.10 | — |
| — | 3.45 | 7.70 | 5.58 | +0.90 | 17.0% | 161 | 17.0% | -0.10 | — | — | 0.14 | — |
| — | 2.60 | 6.40 | 4.50 | +0.85 | 16.9% | 162 | 16.9% | -0.15 | 0.19 | 0.03 | 0.35 | — |
| — | 2.38 | 6.35 | 4.37 | +0.83 | 16.8% | 162.5 | 16.8% | -0.18 | 0.71 | 0.05 | 1.37 | — |
| — | 1.65 | 5.60 | 3.62 | +0.79 | 16.8% | 163 | 16.8% | -0.21 | — | — | 2.51 | — |
| — | 0.98 | 5.10 | 3.04 | +0.72 | 16.6% | 164 | 16.6% | -0.28 | 0.43 | 0.17 | 0.70 | — |
| — | 0.83 | 3.25 | 2.04 | +0.64 | 16.5% | 165 | 16.5% | -0.37 | 1.40 | 0.23 | 2.56 | — |
| — | 0.01 | 3.80 | 1.91 | +0.53 | 16.4% | 166 | 16.4% | -0.47 | 1.71 | 0.27 | 3.15 | — |
| — | 0.17 | 1.35 | 0.76 | +0.44 | 16.2% | 167 | 16.2% | -0.57 | 2.40 | 0.75 | 4.05 | — |
| — | 0.65 | 1.18 | 0.92 | +0.39 | 16.2% | 167.5 | 16.2% | -0.62 | 2.21 | 0.48 | 3.95 | — |
| — | 0.07 | 2.40 | 1.24 | +0.34 | 16.2% | 168 | 16.2% | -0.67 | 2.65 | 0.90 | 4.40 | — |
| — | 0.07 | 2.12 | 1.09 | +0.26 | 16.3% | 169 | 16.3% | -0.75 | 3.73 | 2.37 | 5.10 | — |
| — | — | 1.68 | — | +0.19 | 16.4% | 170 | 16.4% | -0.82 | 3.95 | 1.85 | 6.05 | — |
| — | — | 1.25 | — | +0.14 | 16.6% | 171 | 16.6% | -0.88 | 4.90 | 2.80 | 7.00 | — |
| — | — | 0.29 | — | +0.09 | 16.8% | 172 | 16.8% | -0.92 | 5.67 | 3.50 | 7.85 | — |
| — | — | 0.34 | — | +0.08 | 16.9% | 172.5 | 16.9% | -0.94 | 6.35 | 4.30 | 8.40 | — |
| — | — | 0.08 | — | +0.06 | 17.0% | 173 | 17.0% | -0.96 | 6.92 | 4.95 | 8.90 | — |
| — | — | 0.88 | — | +0.04 | 17.1% | 174 | 17.1% | -0.98 | 7.95 | 6.00 | 9.90 | — |
| — | 0.02 | 0.04 | 0.03 | +0.03 | 17.3% | 175 | 17.3% | -1.00 | 8.75 | 6.65 | 10.85 | — |
| — | — | 0.99 | — | +0.02 | 17.4% | 176 | 17.4% | -1.00 | 9.88 | 7.95 | 11.80 | — |
| — | — | 0.99 | — | +0.01 | 17.5% | 177 | 17.5% | -1.00 | 10.78 | 8.75 | 12.80 | — |
| — | — | 1.15 | — | +0.01 | 17.6% | 177.5 | 17.6% | -1.00 | 11.25 | 9.15 | 13.35 | — |
| — | — | 0.98 | — | +0.01 | 17.7% | 178 | 17.7% | -1.00 | 11.78 | 9.75 | 13.80 | — |
| — | — | 1.23 | — | +0.00 | 17.8% | 179 | 17.8% | -1.00 | 12.75 | 10.70 | 14.80 | — |
| — | — | 0.97 | — | +0.00 | 18.0% | 180 | 18.0% | -1.00 | 13.78 | 11.75 | 15.80 | — |
| — | — | 0.77 | — | +0.00 | 18.2% | 181 | 18.2% | -1.00 | 14.72 | 12.65 | 16.80 | — |
| — | — | 0.75 | — | +0.00 | 18.4% | 182 | 18.4% | -1.00 | 15.85 | 13.90 | 17.80 | — |
| — | — | 0.97 | — | +0.00 | 18.5% | 182.5 | 18.5% | -1.00 | 16.73 | 15.15 | 18.30 | — |
| — | — | 1.17 | — | +0.00 | 18.6% | 183 | 18.6% | -1.00 | 16.75 | 14.70 | 18.80 | — |
| — | — | 0.95 | — | +0.00 | 18.8% | 184 | 18.8% | -1.00 | 17.77 | 15.75 | 19.80 | — |
| — | — | 0.46 | — | +0.00 | 19.0% | 185 | 19.0% | -1.00 | 19.48 | 18.15 | 20.80 | — |
| — | — | 0.96 | — | +0.00 | 19.3% | 186 | 19.3% | -1.00 | 19.73 | 17.65 | 21.80 | — |
| — | — | 0.96 | — | +0.00 | 19.5% | 187 | 19.5% | -1.00 | 20.73 | 18.65 | 22.80 | — |
| — | — | 0.96 | — | +0.00 | 19.6% | 187.5 | 19.6% | -1.00 | 21.25 | 19.20 | 23.30 | — |
| — | — | 0.96 | — | +0.00 | 19.8% | 188 | 19.8% | -1.00 | 21.77 | 19.75 | 23.80 | — |
| — | — | 0.56 | — | +0.00 | 20.3% | 190 | 20.3% | -1.00 | 23.73 | 21.65 | 25.80 | — |
| — | — | 0.96 | — | +0.00 | 21.8% | 195 | 21.8% | -1.00 | 28.73 | 26.65 | 30.80 | — |
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.