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 | |
| — | 29.35 | 33.55 | 31.45 | +1.00 | 26.3% | 135 | 26.3% | -0.00 | — | — | 1.96 | — |
| — | 24.35 | 28.55 | 26.45 | +1.00 | 23.9% | 140 | 23.9% | -0.00 | — | — | 1.00 | — |
| — | 19.35 | 23.60 | 21.48 | +1.00 | 21.8% | 145 | 21.8% | -0.00 | — | — | 0.77 | — |
| — | 14.35 | 18.75 | 16.55 | +1.00 | 20.0% | 150 | 20.0% | -0.00 | — | — | 0.23 | — |
| — | 9.55 | 13.70 | 11.62 | +0.97 | 18.6% | 155 | 18.6% | -0.03 | — | — | 0.10 | — |
| — | 8.50 | 12.75 | 10.62 | +0.96 | 18.4% | 156 | 18.4% | -0.04 | — | — | 1.95 | — |
| — | 7.60 | 11.75 | 9.68 | +0.94 | 18.2% | 157 | 18.2% | -0.06 | 0.33 | 0.02 | 0.64 | — |
| — | 6.65 | 11.00 | 8.82 | +0.92 | 18.0% | 158 | 18.0% | -0.08 | — | — | 1.49 | — |
| — | 5.60 | 9.90 | 7.75 | +0.90 | 17.8% | 159 | 17.8% | -0.10 | — | — | 1.61 | — |
| — | 4.70 | 9.00 | 6.85 | +0.87 | 17.6% | 160 | 17.6% | -0.13 | 0.28 | 0.12 | 0.45 | — |
| — | 3.85 | 7.75 | 5.80 | +0.83 | 17.4% | 161 | 17.4% | -0.17 | — | — | 2.64 | — |
| — | 3.05 | 7.35 | 5.20 | +0.78 | 17.3% | 162 | 17.3% | -0.22 | 0.57 | 0.31 | 0.83 | — |
| — | 2.89 | 6.75 | 4.82 | +0.76 | 17.2% | 162.5 | 17.2% | -0.24 | — | — | 2.75 | — |
| — | 2.55 | 6.00 | 4.28 | +0.73 | 17.1% | 163 | 17.1% | -0.27 | 0.79 | 0.37 | 1.20 | — |
| — | 1.55 | 5.20 | 3.38 | +0.68 | 16.9% | 164 | 16.9% | -0.33 | 1.71 | 0.82 | 2.59 | — |
| — | 0.90 | 3.30 | 2.10 | +0.61 | 16.8% | 165 | 16.8% | -0.40 | 1.25 | 0.65 | 1.85 | — |
| — | 0.79 | 3.20 | 2.00 | +0.54 | 16.7% | 166 | 16.7% | -0.47 | 1.60 | 0.96 | 2.25 | — |
| — | 0.96 | 2.50 | 1.73 | +0.47 | 16.6% | 167 | 16.6% | -0.54 | 2.50 | 0.84 | 4.15 | — |
| — | — | 3.90 | — | +0.43 | 16.6% | 167.5 | 16.6% | -0.58 | 3.15 | 2.04 | 4.25 | — |
| — | — | 2.87 | — | +0.40 | 16.6% | 168 | 16.6% | -0.61 | 3.00 | 1.01 | 5.00 | — |
| — | 0.58 | 2.75 | 1.67 | +0.33 | 16.5% | 169 | 16.5% | -0.68 | 3.55 | 1.40 | 5.70 | — |
| — | 0.05 | 2.03 | 1.04 | +0.27 | 16.6% | 170 | 16.6% | -0.75 | 4.47 | 2.60 | 6.35 | — |
| — | 0.01 | 1.61 | 0.81 | +0.21 | 16.6% | 171 | 16.6% | -0.80 | 5.17 | 4.45 | 5.90 | — |
| — | — | 1.59 | — | +0.17 | 16.7% | 172 | 16.7% | -0.86 | 5.90 | 3.80 | 8.00 | — |
| — | — | 2.54 | — | +0.15 | 16.8% | 172.5 | 16.8% | -0.88 | 6.58 | 4.60 | 8.55 | — |
| — | — | 1.70 | — | +0.13 | 16.8% | 173 | 16.8% | -0.90 | 6.80 | 4.65 | 8.95 | — |
| — | — | 0.28 | — | +0.10 | 16.9% | 174 | 16.9% | -0.93 | 7.85 | 5.90 | 9.80 | — |
| — | 0.02 | 1.15 | 0.58 | +0.08 | 17.0% | 175 | 17.0% | -0.96 | 8.78 | 6.85 | 10.70 | — |
| — | 0.06 | 1.26 | 0.66 | +0.05 | 17.1% | 176 | 17.1% | -0.98 | 9.78 | 7.65 | 11.90 | — |
| — | — | 2.23 | — | +0.04 | 17.2% | 177 | 17.2% | -1.00 | 10.75 | 8.65 | 12.85 | — |
| — | — | 1.66 | — | +0.03 | 17.3% | 177.5 | 17.3% | -1.00 | 11.25 | 9.15 | 13.35 | — |
| — | 0.02 | 1.40 | 0.71 | +0.03 | 17.3% | 178 | 17.3% | -1.00 | 11.82 | 9.80 | 13.85 | — |
| — | — | 0.43 | — | +0.02 | 17.4% | 179 | 17.4% | -1.00 | 12.78 | 10.70 | 14.85 | — |
| — | — | 0.25 | — | +0.01 | 17.6% | 180 | 17.6% | -1.00 | 13.72 | 11.65 | 15.80 | — |
| — | — | 2.16 | — | +0.01 | 17.7% | 181 | 17.7% | -1.00 | 14.93 | 13.00 | 16.85 | — |
| — | — | 4.90 | — | +0.01 | 17.9% | 182 | 17.9% | -1.00 | 15.75 | 13.65 | 17.85 | — |
| — | — | 1.15 | — | +0.00 | 18.0% | 183 | 18.0% | -1.00 | 16.82 | 14.80 | 18.85 | — |
| — | — | 0.76 | — | +0.00 | 18.2% | 184 | 18.2% | -1.00 | 17.80 | 15.75 | 19.85 | — |
| — | — | 0.15 | — | +0.00 | 18.3% | 185 | 18.3% | -1.00 | 18.93 | 17.00 | 20.85 | — |
| — | — | 1.57 | — | +0.00 | 19.3% | 190 | 19.3% | -1.00 | 23.75 | 21.65 | 25.85 | — |
| — | — | 0.76 | — | +0.00 | 20.5% | 195 | 20.5% | -1.00 | 28.80 | 26.75 | 30.85 | — |
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.