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 | |
| — | 14.55 | 18.95 | 16.75 | — | — | 150 | — | — | — | — | 2.19 | — |
| — | 13.70 | 18.00 | 15.85 | — | — | 151 | — | — | — | — | 2.21 | — |
| — | 13.00 | 17.00 | 15.00 | — | — | 152 | — | — | — | — | 2.23 | — |
| — | 12.10 | 16.55 | 14.32 | — | — | 152.5 | — | — | — | — | 2.25 | — |
| — | 11.75 | 16.05 | 13.90 | — | — | 153 | — | — | — | — | 2.26 | — |
| — | 10.80 | 15.10 | 12.95 | — | — | 154 | — | — | — | — | 0.67 | — |
| — | 9.95 | 14.15 | 12.05 | — | — | 155 | — | — | — | — | 0.57 | — |
| — | 9.15 | 13.20 | 11.18 | — | — | 156 | — | — | — | — | 2.40 | — |
| — | 8.20 | 12.25 | 10.22 | — | — | 157 | — | — | 1.24 | 0.01 | 2.47 | — |
| — | 7.50 | 11.80 | 9.65 | — | — | 157.5 | — | — | — | — | 2.51 | — |
| — | 7.05 | 11.10 | 9.07 | — | — | 158 | — | — | — | — | 2.56 | — |
| — | 6.30 | 10.15 | 8.22 | — | — | 159 | — | — | — | — | 2.68 | — |
| — | 5.45 | 9.50 | 7.47 | — | — | 160 | — | — | 0.67 | 0.05 | 1.29 | — |
| — | 4.60 | 8.70 | 6.65 | — | — | 161 | — | — | — | — | 3.00 | — |
| — | 4.65 | 7.90 | 6.28 | — | — | 162 | — | — | — | — | 3.25 | — |
| — | 3.40 | 7.20 | 5.30 | — | — | 162.5 | — | — | 1.02 | 0.38 | 1.67 | — |
| — | 3.60 | 6.85 | 5.22 | — | — | 163 | — | — | 1.45 | 0.58 | 2.31 | — |
| — | 2.34 | 6.50 | 4.42 | — | — | 164 | — | — | — | — | 2.34 | — |
| — | 2.35 | 4.85 | 3.60 | — | — | 165 | — | — | 2.13 | 0.07 | 4.20 | — |
| — | 1.09 | 5.45 | 3.27 | — | — | 166 | — | — | 2.48 | 0.20 | 4.75 | — |
| — | 1.70 | 4.60 | 3.15 | — | — | 167 | — | — | 2.41 | 0.62 | 4.20 | — |
| — | 0.42 | 4.30 | 2.36 | — | — | 167.5 | — | — | 3.28 | 1.31 | 5.25 | — |
| — | 1.39 | 3.90 | 2.65 | — | — | 168 | — | — | 3.58 | 1.61 | 5.55 | — |
| — | 0.03 | 3.75 | 1.89 | — | — | 169 | — | — | 3.95 | 2.45 | 5.45 | — |
| — | — | 2.75 | — | — | — | 170 | — | — | 4.84 | 2.94 | 6.75 | — |
| — | — | 3.25 | — | — | — | 171 | 32.2% | -0.72 | 5.67 | 3.70 | 7.65 | — |
| — | — | 1.50 | — | — | — | 172 | 32.4% | -0.77 | 6.40 | 4.50 | 8.30 | — |
| — | — | 2.95 | — | +0.22 | 32.4% | 172.5 | 32.4% | -0.79 | 6.53 | 4.70 | 8.35 | — |
| — | 0.33 | 1.48 | 0.91 | +0.20 | 32.5% | 173 | 32.5% | -0.80 | 7.03 | 4.95 | 9.10 | — |
| — | — | 2.74 | — | +0.17 | 32.7% | 174 | 32.7% | -0.84 | 7.85 | 5.80 | 9.90 | — |
| — | 0.11 | 1.00 | 0.56 | +0.14 | 32.9% | 175 | 32.9% | -0.87 | 8.72 | 6.65 | 10.80 | — |
| — | — | 2.54 | — | +0.11 | 33.2% | 176 | 33.2% | -0.89 | 9.35 | 7.65 | 11.05 | — |
| — | — | 0.88 | — | +0.09 | 33.4% | 177 | 33.4% | -0.91 | 10.72 | 8.50 | 12.95 | — |
| — | — | 0.70 | — | +0.08 | 33.5% | 177.5 | 33.5% | -0.92 | 10.97 | 8.95 | 13.00 | — |
| — | — | 2.41 | — | +0.08 | 33.7% | 178 | 33.7% | -0.93 | 11.60 | 9.45 | 13.75 | — |
| — | 0.03 | 2.37 | 1.20 | +0.06 | 33.9% | 179 | 33.9% | -0.95 | 12.55 | 10.40 | 14.70 | — |
| — | 0.10 | 2.33 | 1.22 | +0.05 | 34.2% | 180 | 34.2% | -0.96 | 13.10 | 11.40 | 14.80 | — |
| — | — | 2.30 | — | +0.04 | 34.5% | 181 | 34.5% | -0.97 | 14.35 | 12.35 | 16.35 | — |
| — | — | 2.27 | — | +0.03 | 34.8% | 182 | 34.8% | -0.98 | 15.40 | 13.30 | 17.50 | — |
| — | — | 1.96 | — | +0.03 | 35.0% | 182.5 | 35.0% | -0.98 | 15.90 | 13.80 | 18.00 | — |
| — | — | 2.25 | — | +0.03 | 35.1% | 183 | 35.1% | -0.98 | 16.30 | 14.30 | 18.30 | — |
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.