Spot 157.37
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 02:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.50 | 30.35 | 28.43 | +0.96 | 40.2% | 130 | 40.2% | -0.04 | — | — | 0.85 | — |
| — | 22.85 | 26.60 | 24.73 | +0.94 | 40.2% | 134 | 40.2% | -0.07 | — | — | 1.68 | — |
| — | 22.20 | 25.70 | 23.95 | +0.93 | 40.2% | 135 | 40.2% | -0.07 | 0.56 | 0.05 | 1.07 | — |
| — | 21.05 | 24.80 | 22.93 | +0.92 | 40.2% | 136 | 40.2% | -0.08 | 0.82 | 0.13 | 1.51 | — |
| — | 20.30 | 23.85 | 22.07 | +0.91 | 40.1% | 137 | 40.1% | -0.09 | 1.14 | 0.17 | 2.11 | — |
| — | 19.75 | 23.00 | 21.38 | +0.90 | 40.1% | 138 | 40.1% | -0.11 | 1.58 | 0.01 | 3.15 | — |
| — | 18.85 | 22.10 | 20.48 | +0.88 | 40.1% | 139 | 40.1% | -0.12 | 1.18 | 0.01 | 2.34 | — |
| — | 17.80 | 20.65 | 19.23 | +0.87 | 40.0% | 140 | 40.0% | -0.13 | 1.35 | 1.05 | 1.65 | — |
| — | 17.15 | 20.40 | 18.77 | +0.86 | 40.0% | 141 | 40.0% | -0.14 | 1.42 | 0.16 | 2.67 | — |
| — | 15.60 | 19.55 | 17.57 | +0.84 | 39.9% | 142 | 39.9% | -0.16 | 1.95 | 1.23 | 2.66 | — |
| — | 15.50 | 18.75 | 17.12 | +0.83 | 39.9% | 143 | 39.9% | -0.17 | 1.91 | 0.52 | 3.30 | — |
| — | 14.15 | 17.95 | 16.05 | +0.81 | 39.8% | 144 | 39.8% | -0.19 | 2.06 | 1.80 | 2.33 | — |
| — | 13.40 | 17.15 | 15.28 | +0.79 | 39.7% | 145 | 39.7% | -0.21 | 2.31 | 1.87 | 2.74 | — |
| — | 12.60 | 16.40 | 14.50 | +0.78 | 39.6% | 146 | 39.6% | -0.23 | 2.48 | 1.16 | 3.80 | — |
| — | 12.40 | 15.05 | 13.72 | +0.76 | 39.6% | 147 | 39.6% | -0.24 | 2.40 | 0.66 | 4.15 | — |
| — | 11.45 | 14.30 | 12.88 | +0.74 | 39.9% | 148 | 39.5% | -0.26 | 2.83 | 1.67 | 4.00 | — |
| — | 11.70 | 14.20 | 12.95 | +0.72 | 39.4% | 149 | 39.4% | -0.28 | 3.58 | 2.46 | 4.70 | — |
| — | 10.15 | 13.50 | 11.82 | +0.70 | 39.3% | 150 | 39.3% | -0.30 | 3.67 | 3.15 | 4.20 | — |
| — | 8.45 | 11.30 | 9.88 | +0.64 | 39.1% | 152.5 | 39.1% | -0.36 | 4.72 | 3.50 | 5.95 | — |
| — | 7.00 | 9.85 | 8.43 | +0.59 | 38.8% | 155 | 38.8% | -0.41 | 5.60 | 4.25 | 6.95 | — |
| — | 5.55 | 9.05 | 7.30 | +0.53 | 38.6% | 157.5 | 38.6% | -0.47 | 6.10 | 5.20 | 7.00 | — |
| — | 4.55 | 6.40 | 5.47 | +0.47 | 38.3% | 160 | 38.3% | -0.53 | 7.78 | 7.30 | 8.25 | — |
| — | 3.40 | 5.25 | 4.33 | +0.42 | 38.0% | 162.5 | 38.0% | -0.59 | 9.22 | 8.70 | 9.75 | — |
| — | 2.73 | 4.80 | 3.77 | +0.36 | 37.8% | 165 | 37.8% | -0.65 | 11.28 | 10.25 | 12.30 | — |
| — | 2.75 | 3.60 | 3.17 | +0.31 | 37.6% | 167.5 | 37.6% | -0.70 | 12.40 | 10.80 | 14.00 | — |
| — | 2.12 | 2.89 | 2.50 | +0.26 | 37.4% | 170 | 37.4% | -0.75 | 14.53 | 13.00 | 16.05 | — |
| — | 1.33 | 3.35 | 2.34 | +0.22 | 37.3% | 172.5 | 37.3% | -0.79 | 16.35 | 14.55 | 18.15 | — |
| — | 0.61 | 3.25 | 1.93 | +0.18 | 37.3% | 175 | 37.3% | -0.84 | 18.48 | 16.60 | 20.35 | — |
| — | 0.10 | 1.97 | 1.03 | +0.14 | 37.3% | 177.5 | 37.3% | -0.87 | 20.77 | 18.80 | 22.75 | — |
| — | 0.60 | 1.94 | 1.27 | +0.12 | 37.4% | 180 | 37.4% | -0.90 | 22.95 | 21.55 | 24.35 | — |
| — | — | 2.60 | — | +0.08 | 37.8% | 185 | 37.8% | -0.94 | 27.73 | 25.75 | 29.70 | — |
| — | — | 2.39 | — | +0.05 | 38.8% | 190 | 38.8% | -0.97 | 32.55 | 30.60 | 34.50 | — |
| — | — | 2.27 | — | +0.04 | 40.3% | 195 | 40.3% | -0.99 | 37.62 | 35.55 | 39.70 | — |
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.