Spot 157.26
· 172 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 01:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.40 | 44.40 | 38.40 | +0.82 | 43.1% | 128 | 43.1% | -0.19 | 5.45 | 4.10 | 6.80 | — |
| — | 27.10 | 42.50 | 34.80 | +0.79 | 42.6% | 132 | 42.6% | -0.21 | 6.45 | 4.20 | 8.70 | — |
| — | 25.70 | 30.00 | 27.85 | +0.73 | 41.7% | 140 | 41.7% | -0.27 | 8.35 | 7.00 | 9.70 | — |
| — | 23.80 | 29.70 | 26.75 | +0.70 | 41.4% | 144 | 41.4% | -0.31 | 10.40 | 9.50 | 11.30 | — |
| — | 22.60 | 27.70 | 25.15 | +0.66 | 41.1% | 148 | 41.1% | -0.34 | 11.20 | 9.40 | 13.00 | — |
| — | 20.30 | 26.50 | 23.40 | — | — | 152 | 40.8% | -0.38 | 13.40 | 10.70 | 16.10 | — |
| — | 19.40 | 23.00 | 21.20 | +0.61 | 40.6% | 154 | — | — | 14.60 | 12.50 | 16.70 | — |
| — | 17.00 | 21.30 | 19.15 | — | — | 156 | — | — | 17.05 | 15.40 | 18.70 | — |
| — | 18.30 | 21.40 | 19.85 | — | — | 156.4 | — | — | 16.50 | 15.60 | 17.40 | — |
| — | 17.40 | 23.00 | 20.20 | — | — | 156.8 | — | — | 15.40 | 12.20 | 18.60 | — |
| — | 17.40 | 22.80 | 20.10 | +0.58 | 40.5% | 157.2 | — | — | 17.80 | 16.10 | 19.50 | — |
| — | 18.00 | 22.90 | 20.45 | +0.58 | 40.4% | 157.6 | — | — | 15.45 | 13.70 | 17.20 | — |
| — | 15.80 | 22.70 | 19.25 | +0.58 | 40.4% | 158 | — | — | 15.70 | 13.80 | 17.60 | — |
| — | 17.20 | 22.50 | 19.85 | — | — | 158.4 | — | — | 16.70 | 14.00 | 19.40 | — |
| — | 16.60 | 20.00 | 18.30 | — | — | 160 | — | — | 16.75 | 14.60 | 18.90 | — |
| — | 13.70 | 20.90 | 17.30 | +0.54 | 40.2% | 162 | — | — | 19.15 | 16.40 | 21.90 | — |
| — | 14.40 | 18.00 | 16.20 | — | — | 166 | — | — | 20.70 | 17.30 | 24.10 | — |
| — | 10.90 | 16.30 | 13.60 | — | — | 172 | — | — | 24.20 | 20.30 | 28.10 | — |
| — | 9.10 | 15.00 | 12.05 | — | — | 176 | — | — | 26.90 | 22.90 | 30.90 | — |
| — | 8.90 | 12.20 | 10.55 | +0.37 | 39.4% | 182 | — | — | 31.80 | 27.70 | 35.90 | — |
| — | 5.90 | 10.80 | 8.35 | +0.32 | 39.2% | 188 | 39.2% | -0.70 | 35.25 | 30.40 | 40.10 | — |
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.