Spot 157.40
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 01:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.95 | 29.70 | 27.82 | +1.00 | 50.0% | 130 | 50.0% | -0.00 | — | — | 0.10 | — |
| — | 21.15 | 23.90 | 22.52 | +0.99 | 45.9% | 135 | 45.9% | -0.01 | — | — | 0.17 | — |
| — | 18.15 | 21.70 | 19.93 | +0.99 | 43.7% | 138 | 43.7% | -0.01 | — | — | 0.60 | — |
| — | 17.15 | 20.75 | 18.95 | +0.98 | 43.0% | 139 | 43.0% | -0.02 | — | — | 0.33 | — |
| — | 16.00 | 19.80 | 17.90 | +0.98 | 42.4% | 140 | 42.4% | -0.02 | — | — | 0.10 | — |
| — | 15.05 | 18.75 | 16.90 | +0.97 | 41.7% | 141 | 41.7% | -0.03 | — | — | 0.10 | — |
| — | 14.20 | 17.75 | 15.97 | +0.97 | 41.1% | 142 | 41.1% | -0.03 | — | — | 0.21 | — |
| — | 13.20 | 16.75 | 14.97 | +0.96 | 40.6% | 143 | 40.6% | -0.04 | — | — | 0.43 | — |
| — | 12.20 | 15.75 | 13.97 | +0.95 | 40.0% | 144 | 40.0% | -0.05 | — | — | 0.54 | — |
| — | 11.20 | 14.80 | 13.00 | +0.94 | 39.5% | 145 | 39.5% | -0.06 | 0.21 | 0.12 | 0.30 | — |
| — | 10.65 | 13.25 | 11.95 | +0.93 | 39.0% | 146 | 39.0% | -0.07 | — | — | 0.50 | — |
| — | 9.70 | 12.95 | 11.32 | +0.91 | 38.5% | 147 | 38.5% | -0.09 | 0.36 | 0.30 | 0.42 | — |
| — | 8.40 | 11.40 | 9.90 | +0.89 | 38.0% | 148 | 38.0% | -0.11 | 0.46 | 0.27 | 0.64 | — |
| — | 7.85 | 10.15 | 9.00 | +0.86 | 37.6% | 149 | 37.6% | -0.14 | 0.54 | 0.36 | 0.71 | — |
| — | 7.15 | 9.70 | 8.43 | +0.84 | 37.2% | 150 | 37.2% | -0.16 | 0.73 | 0.51 | 0.95 | — |
| — | 6.00 | 7.00 | 6.50 | +0.75 | 36.4% | 152.5 | 36.4% | -0.25 | 1.13 | 0.91 | 1.35 | — |
| — | 4.15 | 5.15 | 4.65 | +0.64 | 35.7% | 155 | 35.7% | -0.37 | 1.86 | 1.59 | 2.14 | — |
| — | 2.62 | 3.60 | 3.11 | +0.51 | 35.3% | 157.5 | — | — | 2.95 | 2.55 | 3.35 | — |
| — | 1.74 | 2.06 | 1.90 | — | — | 160 | — | — | 4.17 | 3.60 | 4.75 | — |
| — | 1.01 | 1.41 | 1.21 | — | — | 162.5 | — | — | 5.72 | 4.15 | 7.30 | — |
| — | 0.42 | 0.82 | 0.62 | — | — | 165 | 35.1% | -0.83 | 7.70 | 6.70 | 8.70 | — |
| — | 0.21 | 0.46 | 0.34 | +0.11 | 35.3% | 167.5 | 35.3% | -0.90 | 10.20 | 8.90 | 11.50 | — |
| — | 0.10 | 0.22 | 0.16 | +0.06 | 35.6% | 170 | 35.6% | -0.94 | 12.53 | 11.20 | 13.85 | — |
| — | 0.08 | 0.14 | 0.11 | +0.04 | 35.9% | 172.5 | 35.9% | -0.97 | 14.95 | 13.65 | 16.25 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 36.4% | 175 | 36.4% | -0.99 | 17.45 | 15.60 | 19.30 | — |
| — | — | 0.23 | — | +0.01 | 36.9% | 177.5 | 36.9% | -1.00 | 19.77 | 17.90 | 21.65 | — |
| — | — | 0.06 | — | +0.01 | 37.5% | 180 | 37.5% | -1.00 | 22.27 | 20.40 | 24.15 | — |
| — | — | 0.75 | — | +0.00 | 38.1% | 182.5 | 38.1% | -1.00 | 24.77 | 22.90 | 26.65 | — |
| — | — | 0.27 | — | +0.00 | 38.8% | 185 | 38.8% | -1.00 | 27.35 | 25.65 | 29.05 | — |
| — | — | 1.47 | — | +0.00 | 39.5% | 187.5 | 39.5% | -1.00 | 29.77 | 27.90 | 31.65 | — |
| — | — | 0.95 | — | +0.00 | 40.1% | 190 | 40.1% | -1.00 | 32.40 | 30.65 | 34.15 | — |
| — | — | 2.13 | — | +0.00 | 40.8% | 192.5 | 40.8% | -1.00 | 35.08 | 33.50 | 36.65 | — |
| — | — | 1.91 | — | +0.00 | 41.4% | 195 | 41.4% | -1.00 | 37.27 | 35.40 | 39.15 | — |
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.