Spot 166.79
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 08/08 00:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.70 | 19.95 | 17.82 | +0.88 | 34.7% | 150 | 34.7% | -0.12 | — | — | 1.41 | — |
| — | 13.10 | 17.30 | 15.20 | +0.84 | 34.0% | 153 | 34.0% | -0.17 | — | — | 3.25 | — |
| — | 12.30 | 16.50 | 14.40 | +0.82 | 33.8% | 154 | 33.8% | -0.18 | — | — | 3.50 | — |
| — | 11.55 | 15.70 | 13.62 | +0.80 | 33.7% | 155 | 33.7% | -0.20 | — | — | 3.70 | — |
| — | 10.65 | 14.90 | 12.78 | +0.78 | 33.5% | 156 | 33.5% | -0.22 | — | — | 3.85 | — |
| — | 9.90 | 14.10 | 12.00 | +0.76 | 33.4% | 157 | 33.4% | -0.24 | 2.08 | 0.02 | 4.15 | — |
| — | 9.25 | 13.35 | 11.30 | +0.74 | 33.2% | 158 | 33.2% | -0.26 | 2.33 | 0.26 | 4.40 | — |
| — | 8.95 | 12.50 | 10.72 | +0.72 | 33.1% | 159 | 33.1% | -0.28 | 2.72 | 0.79 | 4.65 | — |
| — | 7.70 | 12.00 | 9.85 | +0.70 | 33.0% | 160 | 33.0% | -0.31 | 2.72 | 0.49 | 4.95 | — |
| — | 7.05 | 11.50 | 9.28 | +0.67 | 32.9% | 161 | 32.9% | -0.33 | 2.88 | 0.92 | 4.85 | — |
| — | 6.35 | 10.50 | 8.43 | +0.63 | 32.8% | 162.5 | 32.8% | -0.37 | 3.60 | 2.24 | 4.95 | — |
| — | 6.15 | 10.00 | 8.07 | +0.62 | 32.8% | 163 | 32.8% | -0.38 | 3.83 | 1.72 | 5.95 | — |
| — | 5.75 | 9.50 | 7.62 | +0.60 | 32.8% | 164 | 32.8% | -0.41 | 4.16 | 2.06 | 6.25 | — |
| — | 4.80 | 8.05 | 6.42 | +0.57 | 32.7% | 165 | 32.7% | -0.43 | 4.62 | 2.49 | 6.75 | — |
| — | 4.25 | 8.30 | 6.28 | +0.54 | 32.7% | 166 | 32.7% | -0.46 | 5.17 | 3.10 | 7.25 | — |
| — | 3.85 | 8.00 | 5.92 | +0.52 | 32.7% | 167 | 32.7% | -0.49 | 5.60 | 3.45 | 7.75 | — |
| — | 3.60 | 7.90 | 5.75 | +0.50 | 32.7% | 167.5 | 32.7% | -0.50 | 6.08 | 4.05 | 8.10 | — |
| — | 3.40 | 7.45 | 5.42 | +0.49 | 32.7% | 168 | 32.7% | -0.51 | 6.38 | 4.35 | 8.40 | — |
| — | 2.83 | 6.80 | 4.82 | +0.46 | 32.7% | 169 | 32.7% | -0.54 | 6.78 | 4.60 | 8.95 | — |
| — | 2.55 | 6.50 | 4.53 | +0.44 | 32.8% | 170 | 32.8% | -0.57 | 7.35 | 5.20 | 9.50 | — |
| — | 2.17 | 5.65 | 3.91 | +0.41 | 32.8% | 171 | 32.8% | -0.59 | 8.15 | 6.15 | 10.15 | — |
| — | 1.81 | 6.00 | 3.90 | +0.39 | 32.9% | 172 | 32.9% | -0.62 | 8.50 | 6.40 | 10.60 | — |
| — | 1.64 | 4.95 | 3.29 | +0.38 | 32.9% | 172.5 | 32.9% | -0.63 | 9.03 | 6.95 | 11.10 | — |
| — | 1.80 | 4.20 | 3.00 | — | — | 173 | 32.9% | -0.64 | 9.25 | 7.10 | 11.40 | — |
| — | 1.16 | 5.15 | 3.15 | +0.34 | 33.0% | 174 | 33.0% | -0.67 | 10.03 | 7.90 | 12.15 | — |
| — | 0.64 | 4.95 | 2.79 | +0.32 | 33.1% | 175 | 33.1% | -0.69 | 10.62 | 8.50 | 12.75 | — |
| — | 0.39 | 4.75 | 2.57 | +0.30 | 33.2% | 176 | 33.2% | -0.71 | 11.47 | 9.25 | 13.70 | — |
| — | 0.24 | 4.55 | 2.40 | +0.28 | 33.3% | 177 | 33.3% | -0.73 | 12.30 | 10.15 | 14.45 | — |
| — | 0.19 | 4.50 | 2.35 | +0.27 | 33.4% | 177.5 | 33.4% | -0.74 | 12.60 | 10.35 | 14.85 | — |
| — | 0.13 | 4.45 | 2.29 | +0.26 | 33.4% | 178 | 33.4% | -0.75 | 13.10 | 10.95 | 15.25 | — |
| — | 0.01 | 4.35 | 2.18 | +0.24 | 33.5% | 179 | 33.5% | -0.77 | 13.85 | 11.75 | 15.95 | — |
| — | 0.18 | 3.80 | 1.99 | +0.22 | 33.7% | 180 | — | — | 14.70 | 12.55 | 16.85 | — |
| — | 0.08 | 3.65 | 1.86 | — | — | 181 | — | — | 15.53 | 13.40 | 17.65 | — |
| — | — | 3.50 | — | — | — | 182 | 34.0% | -0.82 | 16.40 | 14.30 | 18.50 | — |
| — | — | 3.40 | — | +0.18 | 34.0% | 182.5 | 34.0% | -0.83 | 16.82 | 14.70 | 18.95 | — |
| — | — | 3.35 | — | +0.18 | 34.1% | 183 | 34.1% | -0.84 | 17.27 | 15.15 | 19.40 | — |
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.