Spot 157.54
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 02:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.70 | 33.80 | 29.75 | +1.00 | 48.8% | 128 | 48.8% | -0.00 | — | — | 1.65 | — |
| — | 21.70 | 29.80 | 25.75 | +1.00 | 47.2% | 132 | 47.2% | -0.00 | — | — | 1.80 | — |
| — | 17.70 | 25.80 | 21.75 | +1.00 | 45.8% | 136 | 45.8% | -0.00 | — | — | 0.10 | — |
| — | 12.90 | 20.80 | 16.85 | +1.00 | 44.3% | 141 | 44.3% | -0.00 | — | — | 1.45 | — |
| — | 12.40 | 18.50 | 15.45 | +0.99 | 43.8% | 143 | 43.8% | -0.01 | — | — | 1.10 | — |
| — | 10.50 | 16.60 | 13.55 | +0.98 | 43.3% | 145 | 43.3% | -0.02 | — | — | 0.55 | — |
| — | 6.80 | 14.60 | 10.70 | +0.97 | 42.8% | 147 | 42.8% | -0.03 | — | — | 0.30 | — |
| — | 4.80 | 12.70 | 8.75 | +0.93 | 42.4% | 149 | 42.4% | -0.07 | — | — | 0.65 | — |
| — | 6.30 | 11.80 | 9.05 | +0.91 | 42.2% | 150 | 42.2% | -0.10 | 0.42 | 0.10 | 0.75 | — |
| — | 2.10 | 10.00 | 6.05 | +0.83 | 41.9% | 152 | 41.9% | -0.17 | — | — | 1.35 | — |
| — | 1.30 | 9.20 | 5.25 | +0.79 | 41.7% | 153 | 41.7% | -0.21 | 1.80 | 0.50 | 3.10 | — |
| — | 0.30 | 8.40 | 4.35 | +0.73 | 41.6% | 154 | 41.6% | -0.26 | 1.27 | 0.10 | 2.45 | — |
| — | 0.15 | 8.10 | 4.12 | +0.71 | 41.5% | 154.4 | 41.5% | -0.29 | — | — | 1.30 | — |
| — | 0.05 | 7.90 | 3.98 | +0.70 | 41.5% | 154.6 | 41.5% | -0.30 | — | — | 1.30 | — |
| — | 0.05 | 7.80 | 3.92 | +0.69 | 41.4% | 154.8 | 41.4% | -0.31 | — | — | 2.75 | — |
| — | 1.40 | 4.90 | 3.15 | +0.68 | 41.4% | 155 | 41.4% | -0.32 | 0.95 | 0.50 | 1.40 | — |
| — | 0.20 | 7.50 | 3.85 | +0.66 | 41.4% | 155.2 | 41.4% | -0.34 | — | — | 1.55 | — |
| — | 0.05 | 7.30 | 3.67 | +0.66 | 41.3% | 155.4 | 41.3% | -0.35 | — | — | 2.65 | — |
| — | 0.05 | 7.20 | 3.62 | +0.64 | 41.3% | 155.6 | 41.3% | -0.36 | — | — | 4.30 | — |
| — | 0.80 | 7.10 | 3.95 | +0.63 | 41.3% | 155.8 | 41.3% | -0.37 | 2.83 | 0.05 | 5.60 | — |
| — | 0.05 | 3.50 | 1.77 | +0.62 | 41.3% | 156 | 41.3% | -0.38 | — | — | 1.80 | — |
| — | 0.75 | 3.50 | 2.12 | +0.60 | 41.2% | 156.2 | 41.2% | -0.40 | — | — | 3.90 | — |
| — | 0.05 | 6.80 | 3.42 | +0.59 | 41.2% | 156.4 | 41.2% | -0.41 | 2.58 | 0.05 | 5.10 | — |
| — | 0.35 | 3.10 | 1.73 | +0.58 | 41.2% | 156.6 | 41.2% | -0.42 | 1.52 | 1.00 | 2.05 | — |
| — | 0.10 | 3.20 | 1.65 | +0.56 | 41.2% | 156.8 | 41.2% | -0.44 | 2.00 | 0.50 | 3.50 | 78 |
| — | 0.05 | 6.70 | 3.38 | +0.55 | 41.1% | 157 | 41.1% | -0.45 | 1.43 | 0.30 | 2.55 | — |
| — | 0.15 | 2.80 | 1.48 | +0.54 | 41.1% | 157.2 | 41.1% | -0.46 | 1.48 | 0.60 | 2.35 | — |
| — | — | 2.80 | — | +0.52 | 41.1% | 157.4 | 41.1% | -0.48 | 1.23 | 0.05 | 2.40 | — |
| — | — | 3.00 | — | +0.52 | 41.1% | 157.5 | 41.1% | -0.48 | — | — | 4.90 | — |
| — | 0.05 | 2.80 | 1.43 | +0.51 | 41.0% | 157.6 | 41.0% | -0.49 | 3.27 | 0.05 | 6.50 | — |
| — | 0.30 | 2.50 | 1.40 | +0.50 | 41.0% | 157.8 | 41.0% | -0.50 | 1.35 | 0.05 | 2.65 | — |
| — | — | 2.40 | — | +0.48 | 41.0% | 158 | 41.0% | -0.52 | 2.23 | 1.70 | 2.75 | — |
| — | — | 4.70 | — | +0.47 | 41.0% | 158.2 | 41.0% | -0.53 | 2.33 | 1.75 | 2.90 | — |
| — | 0.05 | 4.90 | 2.48 | +0.46 | 41.0% | 158.4 | 41.0% | -0.55 | 3.60 | 0.30 | 6.90 | — |
| — | 0.40 | 2.15 | 1.27 | +0.44 | 40.9% | 158.6 | 40.9% | -0.56 | 2.12 | 1.05 | 3.20 | — |
| — | — | 2.15 | — | +0.43 | 40.9% | 158.8 | 40.9% | -0.57 | 3.73 | 0.75 | 6.70 | — |
| — | — | 4.90 | — | +0.42 | 40.9% | 159 | 40.9% | -0.59 | 3.85 | 0.50 | 7.20 | — |
| — | — | 1.90 | — | +0.40 | 40.9% | 159.2 | 40.9% | -0.60 | 1.88 | 0.25 | 3.50 | — |
| — | — | 1.90 | — | +0.39 | 40.8% | 159.4 | 40.8% | -0.61 | 3.73 | 0.05 | 7.40 | — |
| — | — | 3.90 | — | +0.38 | 40.8% | 159.6 | 40.8% | -0.63 | 3.42 | 0.05 | 6.80 | — |
| — | — | 1.70 | — | +0.36 | 40.8% | 159.8 | 40.8% | -0.64 | 1.93 | 0.05 | 3.80 | — |
| — | 0.05 | 1.50 | 0.78 | +0.35 | 40.8% | 160 | 40.8% | -0.65 | 5.40 | 3.00 | 7.80 | — |
| — | — | 1.70 | — | +0.33 | 40.8% | 160.2 | 40.8% | -0.67 | 4.47 | 1.55 | 7.40 | — |
| — | — | 1.50 | — | +0.29 | 40.7% | 161 | 40.7% | -0.71 | 5.65 | 3.10 | 8.20 | — |
| — | — | 1.90 | — | +0.23 | 40.6% | 162 | 40.6% | -0.77 | 5.70 | 3.90 | 7.50 | — |
| — | — | 2.60 | — | +0.21 | 40.5% | 162.5 | 40.5% | -0.79 | 5.58 | 1.65 | 9.50 | — |
| — | 0.10 | 0.50 | 0.30 | +0.14 | 40.4% | 164 | 40.4% | -0.86 | 6.88 | 2.95 | 10.80 | — |
| — | — | 0.85 | — | +0.08 | 40.3% | 166 | 40.3% | -0.93 | 8.40 | 5.50 | 11.30 | — |
| — | 0.05 | 0.75 | 0.40 | +0.06 | 40.3% | 167 | 40.3% | -0.95 | 9.60 | 5.70 | 13.50 | — |
| — | — | 1.00 | — | +0.03 | 40.2% | 169 | 40.2% | -0.98 | 11.65 | 8.30 | 15.00 | — |
| — | — | 1.00 | — | +0.01 | 40.2% | 171 | 40.2% | -0.99 | 13.60 | 9.70 | 17.50 | — |
| — | — | 4.30 | — | +0.01 | 40.2% | 172.5 | 40.2% | -1.00 | 15.05 | 11.00 | 19.10 | — |
| — | — | 0.10 | — | +0.00 | 40.2% | 175 | 40.2% | -1.00 | 17.30 | 13.40 | 21.20 | — |
| — | — | 0.05 | — | +0.00 | 40.2% | 177.5 | 40.2% | -1.00 | 19.85 | 15.80 | 23.90 | — |
| — | — | 0.05 | — | +0.00 | 40.3% | 180 | 40.3% | -1.00 | 22.35 | 18.30 | 26.40 | — |
| — | — | 3.80 | — | +0.00 | 40.5% | 182.5 | 40.5% | -1.00 | 24.85 | 20.80 | 28.90 | — |
| — | — | 0.25 | — | +0.00 | 40.7% | 185 | 40.7% | -1.00 | 27.35 | 23.30 | 31.40 | — |
| — | — | 0.65 | — | +0.00 | 40.9% | 188 | 40.9% | -1.00 | 30.45 | 25.50 | 35.40 | — |
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.