Spot 157.57
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 01:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.90 | 33.90 | 30.40 | +0.99 | 52.5% | 128 | 52.5% | -0.01 | — | — | 0.55 | — |
| — | 26.30 | 30.30 | 28.30 | +0.99 | 51.9% | 130 | 51.9% | -0.01 | 0.20 | 0.05 | 0.35 | — |
| — | 19.10 | 24.30 | 21.70 | +0.97 | 48.9% | 136 | 48.9% | -0.03 | — | — | 0.20 | — |
| — | 15.50 | 22.10 | 18.80 | +0.94 | 46.6% | 140 | 46.6% | -0.06 | 0.23 | 0.20 | 0.25 | — |
| — | 11.70 | 18.40 | 15.05 | +0.90 | 44.5% | 144 | 44.5% | -0.10 | 0.57 | 0.30 | 0.85 | — |
| — | 9.80 | 15.10 | 12.45 | +0.87 | 43.7% | 146 | 43.7% | -0.13 | — | — | 4.80 | — |
| — | 8.40 | 14.50 | 11.45 | +0.83 | 42.8% | 148 | 42.8% | -0.17 | — | — | 2.85 | — |
| — | 7.20 | 12.90 | 10.05 | +0.78 | 42.1% | 150 | 42.1% | -0.22 | 1.30 | 0.90 | 1.70 | — |
| — | 3.70 | 11.30 | 7.50 | +0.72 | 41.4% | 152 | 41.4% | -0.28 | — | — | 2.35 | — |
| — | 6.80 | 10.50 | 8.65 | +0.70 | 41.3% | 152.5 | 41.3% | -0.30 | — | — | 4.90 | — |
| — | 3.00 | 10.60 | 6.80 | +0.69 | 41.1% | 153 | 41.1% | -0.31 | 2.67 | 1.15 | 4.20 | — |
| — | 2.10 | 10.00 | 6.05 | +0.65 | 40.9% | 154 | 40.9% | -0.35 | — | — | 3.00 | — |
| — | 4.90 | 7.60 | 6.25 | +0.62 | 40.6% | 155 | 40.6% | -0.38 | 2.95 | 2.20 | 3.70 | — |
| — | 4.20 | 6.20 | 5.20 | +0.61 | 40.6% | 155.2 | 40.6% | -0.39 | 3.17 | 0.55 | 5.80 | — |
| — | 1.45 | 9.10 | 5.28 | +0.60 | 40.6% | 155.4 | 40.6% | -0.40 | 3.65 | 0.40 | 6.90 | — |
| — | 1.60 | 8.60 | 5.10 | +0.59 | 40.5% | 155.6 | 40.5% | -0.41 | 3.38 | 0.85 | 5.90 | — |
| — | 1.30 | 8.70 | 5.00 | +0.59 | 40.5% | 155.8 | 40.5% | -0.41 | 4.47 | 2.75 | 6.20 | — |
| — | 3.70 | 8.70 | 6.20 | +0.58 | 40.4% | 156 | 40.4% | -0.42 | 2.48 | 0.65 | 4.30 | — |
| — | 1.15 | 8.60 | 4.88 | +0.57 | 40.4% | 156.2 | 40.4% | -0.43 | 3.50 | 2.70 | 4.30 | — |
| — | 1.15 | 8.20 | 4.67 | +0.56 | 40.4% | 156.4 | 40.4% | -0.44 | 3.52 | 2.75 | 4.30 | — |
| — | 0.90 | 8.20 | 4.55 | +0.56 | 40.3% | 156.6 | 40.3% | -0.44 | 4.00 | 0.90 | 7.10 | — |
| — | 3.80 | 7.90 | 5.85 | +0.55 | 40.3% | 156.8 | 40.3% | -0.45 | 3.65 | 3.20 | 4.10 | — |
| — | 3.90 | 8.40 | 6.15 | +0.54 | 40.3% | 157 | 40.3% | -0.46 | 3.65 | 3.20 | 4.10 | — |
| — | 3.20 | 5.10 | 4.15 | +0.53 | 40.2% | 157.2 | 40.2% | -0.47 | 3.95 | 3.20 | 4.70 | — |
| — | 1.30 | 7.20 | 4.25 | +0.53 | 40.2% | 157.4 | 40.2% | -0.47 | 4.47 | 1.65 | 7.30 | — |
| — | 0.05 | 8.00 | 4.03 | +0.52 | 40.2% | 157.5 | 40.2% | -0.48 | 4.25 | 1.30 | 7.20 | — |
| — | 3.20 | 5.10 | 4.15 | +0.52 | 40.2% | 157.6 | 40.2% | -0.48 | 4.80 | 1.50 | 8.10 | — |
| — | 1.65 | 7.80 | 4.72 | +0.51 | 40.1% | 157.8 | 40.1% | -0.49 | 5.25 | 3.60 | 6.90 | — |
| — | 1.55 | 7.70 | 4.62 | +0.50 | 40.1% | 158 | 40.1% | -0.50 | 4.60 | 3.70 | 5.50 | — |
| — | 1.45 | 7.60 | 4.53 | +0.50 | 40.1% | 158.2 | 40.1% | -0.51 | 4.75 | 1.00 | 8.50 | — |
| — | 1.35 | 7.30 | 4.33 | +0.49 | 40.0% | 158.4 | 40.0% | -0.51 | 3.65 | 1.60 | 5.70 | — |
| — | 2.70 | 7.40 | 5.05 | +0.48 | 40.0% | 158.6 | 40.0% | -0.52 | 4.80 | 1.60 | 8.00 | — |
| — | 2.95 | 5.60 | 4.28 | +0.47 | 40.0% | 158.8 | 40.0% | -0.53 | 5.12 | 1.45 | 8.80 | — |
| — | 1.05 | 6.50 | 3.77 | +0.47 | 39.9% | 159 | 39.9% | -0.54 | 3.95 | 2.00 | 5.90 | — |
| — | 0.95 | 4.10 | 2.52 | +0.46 | 39.9% | 159.2 | 39.9% | -0.54 | 4.95 | 1.20 | 8.70 | — |
| — | 2.25 | 7.00 | 4.62 | +0.45 | 39.9% | 159.4 | 39.9% | -0.55 | 6.45 | 4.10 | 8.80 | — |
| — | 0.75 | 6.20 | 3.48 | +0.44 | 39.9% | 159.6 | 39.9% | -0.56 | 5.33 | 1.75 | 8.90 | — |
| — | 0.70 | 6.90 | 3.80 | +0.44 | 39.8% | 159.8 | 39.8% | -0.57 | 5.30 | 4.60 | 6.00 | — |
| — | 0.60 | 4.20 | 2.40 | +0.43 | 39.8% | 160 | 39.8% | -0.57 | 5.55 | 4.80 | 6.30 | — |
| — | 0.55 | 7.20 | 3.88 | +0.42 | 39.8% | 160.2 | 39.8% | -0.58 | 7.05 | 4.80 | 9.30 | — |
| — | 2.05 | 6.70 | 4.38 | +0.41 | 39.8% | 160.4 | 39.8% | -0.59 | 5.80 | 4.80 | 6.80 | — |
| — | 0.40 | 6.50 | 3.45 | +0.41 | 39.7% | 160.6 | 39.7% | -0.60 | 7.10 | 4.70 | 9.50 | — |
| — | 1.80 | 3.40 | 2.60 | +0.40 | 39.7% | 160.8 | 39.7% | -0.60 | 6.20 | 3.60 | 8.80 | — |
| — | 0.40 | 4.90 | 2.65 | +0.39 | 39.7% | 161 | 39.7% | -0.61 | 6.35 | 5.50 | 7.20 | — |
| — | 1.15 | 3.10 | 2.12 | +0.35 | 39.6% | 162 | 39.6% | -0.65 | 8.15 | 5.90 | 10.40 | — |
| — | 1.30 | 2.75 | 2.02 | +0.32 | 39.4% | 163 | 39.4% | -0.68 | 7.35 | 3.60 | 11.10 | — |
| — | — | 2.00 | — | +0.25 | 39.2% | 165 | 39.2% | -0.75 | 8.80 | 7.90 | 9.70 | — |
| — | 0.85 | 2.45 | 1.65 | +0.22 | 39.1% | 166 | 39.1% | -0.78 | 10.55 | 7.60 | 13.50 | — |
| — | — | 4.60 | — | +0.18 | 39.0% | 167.5 | 39.0% | -0.82 | 11.40 | 8.20 | 14.60 | — |
| — | 0.05 | 5.00 | 2.52 | +0.15 | 38.8% | 169 | 38.8% | -0.86 | 12.70 | 9.60 | 15.80 | — |
| — | — | 2.00 | — | +0.11 | 38.7% | 171 | 38.7% | -0.90 | 13.75 | 9.70 | 17.80 | — |
| — | — | 1.25 | — | +0.04 | 38.3% | 176 | 38.3% | -0.97 | 18.65 | 14.70 | 22.60 | — |
| — | 0.05 | 0.25 | 0.15 | +0.02 | 38.1% | 180 | 38.1% | -0.99 | 22.35 | 18.20 | 26.50 | — |
| — | — | 3.00 | — | +0.01 | 38.1% | 182.5 | 38.1% | -1.00 | 25.05 | 21.10 | 29.00 | — |
| — | — | 0.05 | — | +0.01 | 38.1% | 185 | 38.1% | -1.00 | 27.55 | 23.60 | 31.50 | — |
| — | — | 0.65 | — | +0.00 | 38.1% | 188 | 38.1% | -1.00 | 32.10 | 25.60 | 38.60 | — |
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.