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 | |
| — | 26.15 | 29.85 | 28.00 | +0.99 | 44.9% | 130 | 44.9% | -0.01 | — | — | 0.81 | — |
| — | 21.35 | 25.00 | 23.18 | +0.97 | 42.1% | 135 | — | — | — | — | 1.03 | — |
| — | 18.45 | 22.05 | 20.25 | — | — | 138 | — | — | — | — | 2.31 | — |
| — | 17.50 | 21.05 | 19.27 | +0.95 | 40.1% | 139 | 40.1% | -0.05 | — | — | 1.40 | — |
| — | 16.55 | 20.10 | 18.32 | +0.94 | 39.7% | 140 | 39.7% | -0.06 | — | — | 0.77 | — |
| — | 15.60 | 19.15 | 17.38 | +0.93 | 39.3% | 141 | 39.3% | -0.07 | — | — | 2.43 | — |
| — | 14.65 | 18.25 | 16.45 | +0.92 | 38.8% | 142 | 38.8% | -0.08 | — | — | 2.48 | — |
| — | 13.55 | 17.30 | 15.43 | +0.91 | 38.4% | 143 | — | — | — | — | 1.75 | — |
| — | 12.70 | 15.80 | 14.25 | — | — | 144 | 38.1% | -0.10 | — | — | 2.62 | — |
| — | 11.85 | 14.90 | 13.38 | +0.88 | 37.7% | 145 | 37.7% | -0.12 | 1.26 | 0.05 | 2.47 | — |
| — | 11.00 | 14.00 | 12.50 | +0.86 | 37.3% | 146 | 37.3% | -0.14 | — | — | 2.02 | — |
| — | 10.05 | 13.15 | 11.60 | +0.84 | 37.0% | 147 | 37.0% | -0.16 | — | — | 3.15 | — |
| — | 9.55 | 12.30 | 10.93 | +0.82 | 36.7% | 148 | 36.7% | -0.18 | — | — | 1.85 | — |
| — | 8.75 | 11.50 | 10.12 | +0.80 | 36.4% | 149 | 36.4% | -0.20 | 1.39 | 0.09 | 2.68 | — |
| — | 7.95 | 10.70 | 9.32 | +0.77 | 36.1% | 150 | 36.1% | -0.23 | 1.48 | 0.97 | 1.99 | — |
| — | 6.80 | 8.75 | 7.78 | +0.70 | 35.5% | 152.5 | 35.5% | -0.30 | 2.10 | 1.71 | 2.48 | — |
| — | 4.25 | 7.10 | 5.67 | +0.61 | 34.9% | 155 | 34.9% | -0.39 | 2.56 | 1.16 | 3.95 | — |
| — | 3.65 | 5.10 | 4.38 | +0.52 | 34.4% | 157.5 | 34.4% | -0.48 | 4.35 | 2.90 | 5.80 | — |
| — | 2.55 | 3.95 | 3.25 | +0.43 | 34.0% | 160 | 34.0% | -0.57 | 5.15 | 3.70 | 6.60 | — |
| — | 1.16 | 4.20 | 2.68 | +0.34 | 33.7% | 162.5 | 33.7% | -0.67 | 6.88 | 5.10 | 8.65 | — |
| — | 1.11 | 2.50 | 1.80 | +0.26 | 33.5% | 165 | 33.5% | -0.75 | 8.65 | 6.85 | 10.45 | — |
| — | — | 1.93 | — | +0.19 | 33.3% | 167.5 | 33.3% | -0.82 | 10.78 | 9.40 | 12.15 | — |
| — | — | 1.32 | — | +0.13 | 33.2% | 170 | 33.2% | -0.88 | 12.62 | 10.95 | 14.30 | — |
| — | — | 1.00 | — | +0.09 | 33.2% | 172.5 | 33.2% | -0.92 | 15.12 | 13.25 | 17.00 | — |
| — | 0.05 | 0.53 | 0.29 | +0.06 | 33.2% | 175 | 33.2% | -0.96 | 17.43 | 15.55 | 19.30 | — |
| — | 0.01 | 1.14 | 0.57 | +0.04 | 33.2% | 177.5 | 33.2% | -0.98 | 19.82 | 18.00 | 21.65 | — |
| — | — | 0.50 | — | +0.02 | 33.3% | 180 | 33.3% | -1.00 | 22.35 | 20.45 | 24.25 | — |
| — | — | 0.76 | — | +0.01 | 33.5% | 182.5 | 33.5% | -1.00 | 25.02 | 23.40 | 26.65 | — |
| — | — | 0.77 | — | +0.01 | 33.7% | 185 | 33.7% | -1.00 | 27.30 | 25.45 | 29.15 | — |
| — | — | 1.17 | — | +0.00 | 33.9% | 187.5 | 33.9% | -1.00 | 29.85 | 28.05 | 31.65 | — |
| — | — | 0.85 | — | +0.00 | 34.2% | 190 | 34.2% | -1.00 | 32.50 | 30.85 | 34.15 | — |
| — | — | 0.95 | — | +0.00 | 34.6% | 192.5 | 34.6% | -1.00 | 35.00 | 33.30 | 36.70 | — |
| — | — | 0.95 | — | +0.00 | 34.9% | 195 | 34.9% | -1.00 | 37.52 | 35.90 | 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.