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 | |
| — | 14.90 | 19.20 | 17.05 | +0.95 | 33.9% | 150 | 33.9% | -0.05 | 0.30 | 0.05 | 0.55 | — |
| — | 13.95 | 18.25 | 16.10 | +0.94 | 33.6% | 151 | 33.6% | -0.06 | — | — | 2.38 | — |
| — | 13.00 | 17.30 | 15.15 | +0.93 | 33.4% | 152 | 33.4% | -0.07 | — | — | 2.43 | — |
| — | 12.05 | 16.35 | 14.20 | +0.91 | 33.1% | 153 | 33.1% | -0.09 | — | — | 2.50 | — |
| — | 11.15 | 15.05 | 13.10 | +0.90 | 32.8% | 154 | 32.8% | -0.10 | — | — | 2.33 | — |
| — | 10.75 | 14.55 | 12.65 | +0.88 | 32.6% | 155 | 32.6% | -0.12 | — | — | 2.68 | — |
| — | 9.55 | 13.65 | 11.60 | +0.86 | 32.4% | 156 | 32.4% | -0.14 | — | — | 1.49 | — |
| — | 8.65 | 12.80 | 10.72 | +0.84 | 32.2% | 157 | 32.2% | -0.16 | 1.49 | 0.03 | 2.95 | — |
| — | 7.85 | 11.95 | 9.90 | +0.81 | 32.0% | 158 | 32.0% | -0.19 | — | — | 3.15 | — |
| — | 7.00 | 11.15 | 9.07 | — | — | 159 | — | — | — | — | 3.35 | — |
| — | 5.95 | 10.35 | 8.15 | — | — | 160 | — | — | 2.27 | 0.98 | 3.55 | — |
| — | 5.25 | 9.50 | 7.38 | — | — | 161 | — | — | — | — | 3.85 | — |
| — | 4.75 | 8.65 | 6.70 | — | — | 162 | 31.4% | -0.31 | 2.16 | 0.17 | 4.15 | — |
| — | 4.05 | 8.20 | 6.12 | +0.65 | 31.3% | 163 | 31.3% | -0.35 | 2.27 | 0.09 | 4.45 | — |
| — | 3.40 | 7.80 | 5.60 | +0.62 | 31.3% | 164 | 31.3% | -0.39 | 2.88 | 0.96 | 4.80 | — |
| — | 2.83 | 7.00 | 4.92 | +0.58 | 31.2% | 165 | 31.2% | -0.42 | 2.96 | 0.98 | 4.95 | — |
| — | 2.29 | 6.65 | 4.47 | +0.54 | 31.1% | 166 | 31.1% | -0.46 | 3.35 | 1.21 | 5.50 | — |
| — | 1.87 | 6.15 | 4.01 | +0.50 | 31.1% | 167 | 31.1% | -0.50 | 3.85 | 1.71 | 6.00 | — |
| — | 1.50 | 5.90 | 3.70 | +0.48 | 31.1% | 167.5 | 31.1% | -0.52 | 4.17 | 2.00 | 6.35 | — |
| — | 1.96 | 5.40 | 3.68 | +0.46 | 31.1% | 168 | 31.1% | -0.54 | 4.42 | 2.25 | 6.60 | — |
| — | 1.18 | 5.25 | 3.21 | +0.42 | 31.1% | 169 | 31.1% | -0.58 | 5.12 | 3.05 | 7.20 | — |
| — | 0.61 | 4.75 | 2.68 | +0.38 | 31.1% | 170 | 31.1% | -0.62 | 5.53 | 3.50 | 7.55 | — |
| — | 0.21 | 4.80 | 2.50 | +0.35 | 31.2% | 171 | 31.2% | -0.66 | 6.38 | 4.25 | 8.50 | — |
| — | 0.03 | 4.35 | 2.19 | +0.31 | 31.2% | 172 | 31.2% | -0.69 | 7.12 | 5.05 | 9.20 | — |
| — | — | 4.30 | — | +0.30 | 31.3% | 172.5 | 31.3% | -0.71 | 7.42 | 5.20 | 9.65 | — |
| — | — | 3.65 | — | +0.28 | 31.3% | 173 | 31.3% | -0.72 | 7.72 | 5.55 | 9.90 | — |
| — | — | 3.70 | — | +0.25 | 31.4% | 174 | 31.4% | -0.75 | 8.65 | 6.55 | 10.75 | — |
| — | 0.04 | 3.00 | 1.52 | +0.22 | 31.5% | 175 | 31.5% | -0.78 | 9.43 | 7.35 | 11.50 | — |
| — | — | 2.17 | — | +0.20 | 31.6% | 176 | 31.6% | -0.81 | 10.25 | 8.20 | 12.30 | — |
| — | — | 3.05 | — | +0.17 | 31.7% | 177 | 31.7% | -0.83 | 11.15 | 9.00 | 13.30 | — |
| — | — | 1.43 | — | +0.15 | 31.8% | 178 | 31.8% | -0.86 | 11.95 | 9.90 | 14.00 | — |
| — | — | 2.65 | — | +0.13 | 32.0% | 179 | 32.0% | -0.88 | 12.85 | 10.80 | 14.90 | — |
| — | — | 2.70 | — | +0.12 | 32.1% | 180 | 32.1% | -0.89 | 13.82 | 11.70 | 15.95 | — |
| — | — | 2.63 | — | +0.10 | 32.3% | 181 | 32.3% | -0.91 | 14.70 | 12.60 | 16.80 | — |
| — | — | 2.56 | — | +0.09 | 32.5% | 182 | 32.5% | -0.92 | 15.62 | 13.50 | 17.75 | — |
| — | — | 2.19 | — | +0.08 | 32.7% | 183 | 32.7% | -0.94 | 16.55 | 14.45 | 18.65 | — |
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.