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 | |
| — | 26.70 | 30.20 | 28.45 | +0.96 | 43.0% | 130 | 43.0% | -0.04 | 0.36 | 0.13 | 0.59 | — |
| — | 21.65 | 25.50 | 23.57 | +0.93 | 40.9% | 135 | 40.9% | -0.07 | 0.50 | 0.22 | 0.78 | — |
| — | 19.00 | 22.75 | 20.88 | +0.90 | 39.8% | 138 | 39.8% | -0.10 | 0.65 | 0.29 | 1.00 | — |
| — | 18.00 | 21.85 | 19.93 | +0.89 | 39.4% | 139 | 39.4% | -0.11 | 1.31 | 0.74 | 1.89 | — |
| — | 17.40 | 20.95 | 19.18 | +0.88 | 39.1% | 140 | 39.1% | -0.12 | 1.08 | 0.90 | 1.27 | — |
| — | 16.50 | 20.10 | 18.30 | +0.87 | 38.7% | 141 | 38.7% | -0.13 | 1.09 | 0.40 | 1.78 | — |
| — | 15.50 | 19.25 | 17.38 | +0.85 | 38.4% | 142 | 38.4% | -0.15 | 1.15 | 0.30 | 1.99 | — |
| — | 14.80 | 18.40 | 16.60 | +0.84 | 38.1% | 143 | 38.1% | -0.16 | 1.71 | 0.12 | 3.30 | — |
| — | 14.20 | 17.00 | 15.60 | +0.83 | 37.8% | 144 | 37.8% | -0.18 | 1.73 | 0.10 | 3.35 | — |
| — | 13.10 | 16.75 | 14.93 | +0.81 | 37.5% | 145 | 37.5% | -0.19 | 1.86 | 1.31 | 2.42 | — |
| — | 12.20 | 15.95 | 14.07 | +0.79 | 37.2% | 146 | 37.2% | -0.21 | 1.68 | 0.47 | 2.89 | — |
| — | 11.40 | 15.15 | 13.28 | +0.77 | 36.9% | 147 | 36.9% | -0.23 | 1.94 | 0.18 | 3.70 | — |
| — | 10.60 | 14.40 | 12.50 | +0.76 | 36.7% | 148 | 36.7% | -0.25 | 2.41 | 1.07 | 3.75 | — |
| — | 9.95 | 13.55 | 11.75 | +0.73 | 36.4% | 149 | 36.4% | -0.27 | 2.33 | 1.21 | 3.45 | — |
| — | 9.55 | 12.50 | 11.03 | +0.71 | 36.2% | 150 | 36.2% | -0.29 | 2.77 | 1.60 | 3.95 | — |
| — | 7.80 | 11.20 | 9.50 | +0.66 | 35.6% | 152.5 | 35.6% | -0.34 | 3.33 | 2.36 | 4.30 | — |
| — | 6.95 | 8.40 | 7.67 | +0.60 | 35.1% | 155 | 35.1% | -0.41 | 4.78 | 3.45 | 6.10 | — |
| — | 4.80 | 7.15 | 5.97 | +0.53 | 34.7% | 157.5 | 34.7% | -0.47 | 5.72 | 4.20 | 7.25 | — |
| — | 3.65 | 6.45 | 5.05 | +0.47 | 34.3% | 160 | 34.3% | -0.54 | 7.22 | 6.40 | 8.05 | — |
| — | 3.60 | 4.85 | 4.22 | +0.40 | 34.0% | 162.5 | 34.0% | -0.61 | 8.22 | 7.20 | 9.25 | — |
| — | 2.91 | 3.85 | 3.38 | +0.34 | 33.7% | 165 | 33.7% | -0.67 | 10.18 | 8.75 | 11.60 | — |
| — | 2.28 | 2.97 | 2.62 | +0.28 | 33.4% | 167.5 | 33.4% | -0.73 | 11.82 | 10.10 | 13.55 | — |
| — | — | — | — | +0.22 | 33.2% | 170 | 33.2% | -0.79 | — | — | — | — |
| — | — | — | — | +0.18 | 33.1% | 172.5 | 33.1% | -0.83 | — | — | — | — |
| — | 0.67 | 2.01 | 1.34 | +0.14 | 33.0% | 175 | 33.0% | -0.88 | 18.12 | 16.65 | 19.60 | — |
| — | — | 2.18 | — | +0.11 | 33.0% | 177.5 | 33.0% | -0.91 | 20.50 | 18.80 | 22.20 | — |
| — | 0.15 | 1.38 | 0.77 | +0.08 | 33.0% | 180 | 33.0% | -0.94 | 22.62 | 20.70 | 24.55 | — |
| — | — | 2.37 | — | +0.06 | 33.0% | 182.5 | 33.0% | -0.96 | 25.02 | 23.10 | 26.95 | — |
| — | — | 2.42 | — | +0.05 | 33.1% | 185 | 33.1% | -0.98 | 27.48 | 25.70 | 29.25 | — |
| — | — | 2.34 | — | +0.03 | 33.3% | 187.5 | 33.3% | -0.99 | 30.05 | 27.95 | 32.15 | — |
| — | — | 0.95 | — | +0.03 | 33.5% | 190 | 33.5% | -1.00 | 32.48 | 30.45 | 34.50 | — |
| — | — | 0.41 | — | +0.02 | 33.7% | 192.5 | 33.7% | -1.00 | 34.98 | 33.00 | 36.95 | — |
| — | — | 0.10 | — | +0.01 | 34.0% | 195 | 34.0% | -1.00 | 37.48 | 35.50 | 39.45 | — |
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.