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 | |
| — | 31.45 | 35.75 | 33.60 | +0.98 | 23.3% | 134 | 23.3% | -0.02 | — | — | 0.13 | — |
| — | 25.60 | 29.95 | 27.77 | +0.97 | 21.6% | 140 | 21.6% | -0.03 | 0.27 | 0.12 | 0.42 | — |
| — | 20.80 | 25.35 | 23.07 | +0.94 | 20.4% | 145 | 20.4% | -0.06 | 0.69 | 0.28 | 1.09 | — |
| — | 16.25 | 20.65 | 18.45 | +0.90 | 19.3% | 150 | 19.3% | -0.10 | 1.16 | 0.46 | 1.86 | — |
| — | 12.65 | 17.00 | 14.82 | +0.85 | 18.5% | 154 | 18.5% | -0.15 | — | — | 3.30 | — |
| — | 9.45 | 13.65 | 11.55 | +0.78 | 17.9% | 158 | 17.9% | -0.23 | 2.12 | 0.73 | 3.50 | — |
| — | 7.95 | 12.15 | 10.05 | +0.73 | 17.6% | 160 | 17.6% | -0.28 | 2.93 | 1.86 | 4.00 | — |
| — | 6.65 | 10.25 | 8.45 | +0.68 | 17.4% | 162 | 17.4% | -0.33 | 3.38 | 1.80 | 4.95 | — |
| — | 5.70 | 10.10 | 7.90 | +0.65 | 17.3% | 163 | 17.3% | -0.36 | 3.32 | 2.34 | 4.30 | — |
| — | 5.10 | 9.45 | 7.28 | +0.62 | 17.2% | 164 | 17.2% | -0.39 | 3.25 | 1.54 | 4.95 | — |
| — | 5.55 | 8.30 | 6.92 | +0.60 | 17.1% | 165 | 17.1% | -0.42 | 4.10 | 1.95 | 6.25 | — |
| — | 3.70 | 5.10 | 4.40 | +0.45 | 16.8% | 170 | 16.8% | -0.58 | 6.88 | 4.95 | 8.80 | — |
| — | 2.00 | 4.15 | 3.08 | +0.31 | 16.6% | 175 | 16.6% | -0.74 | 9.90 | 7.90 | 11.90 | — |
| — | 0.32 | 1.29 | 0.81 | +0.19 | 16.7% | 180 | 16.7% | -0.88 | 13.95 | 11.80 | 16.10 | — |
| — | 0.40 | 1.21 | 0.81 | +0.11 | 16.9% | 185 | 16.9% | -0.98 | 18.90 | 16.90 | 20.90 | — |
| — | 0.15 | 1.55 | 0.85 | +0.06 | 17.2% | 190 | 17.2% | -1.00 | 23.75 | 21.65 | 25.85 | — |
| — | 0.05 | 1.15 | 0.60 | +0.04 | 17.7% | 195 | 17.7% | -1.00 | 29.43 | 28.05 | 30.80 | — |
| — | — | 0.14 | — | +0.02 | 18.2% | 200 | 18.2% | -1.00 | 33.90 | 32.00 | 35.80 | — |
| — | — | 1.00 | — | +0.01 | 18.8% | 205 | 18.8% | -1.00 | 39.42 | 38.05 | 40.80 | — |
| — | — | 2.15 | — | +0.01 | 19.5% | 210 | 19.5% | -1.00 | 43.80 | 41.80 | 45.80 | — |
| — | — | 1.96 | — | +0.00 | 20.2% | 215 | 20.2% | -1.00 | 48.83 | 46.85 | 50.80 | — |
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.