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 | |
| — | 26.30 | 28.75 | 27.52 | — | — | 130 | 58.3% | +0.00 | — | — | 0.01 | — |
| — | 24.90 | 28.50 | 26.70 | — | — | 131 | — | — | — | — | 0.03 | — |
| — | 23.70 | 27.50 | 25.60 | — | — | 132 | 76.3% | -0.00 | — | — | 0.01 | — |
| — | 23.20 | 26.50 | 24.85 | +1.00 | 88.4% | 133 | 88.4% | -0.00 | — | — | 2.13 | — |
| — | 21.85 | 25.50 | 23.68 | +1.00 | 100.2% | 134 | — | — | — | — | 1.86 | — |
| — | 21.15 | 24.55 | 22.85 | +1.00 | 109.5% | 135 | 109.5% | -0.00 | — | — | 0.15 | — |
| — | 19.80 | 23.50 | 21.65 | — | — | 136 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 18.65 | 22.50 | 20.57 | — | — | 137 | — | — | — | — | 0.17 | — |
| — | 17.80 | 21.55 | 19.68 | +0.99 | 109.9% | 138 | — | — | — | — | 2.13 | — |
| — | 16.80 | 20.50 | 18.65 | +0.99 | 102.6% | 139 | 102.6% | -0.01 | — | — | 0.06 | — |
| — | 16.50 | 19.55 | 18.02 | +0.99 | 94.3% | 140 | — | — | — | — | 0.10 | — |
| — | 14.70 | 17.75 | 16.23 | +0.99 | 86.2% | 141 | 86.2% | -0.01 | — | — | 0.61 | — |
| — | 13.65 | 17.55 | 15.60 | — | — | 142 | 79.2% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 12.70 | 16.50 | 14.60 | — | — | 143 | — | — | — | — | 0.05 | — |
| — | 11.85 | 15.50 | 13.68 | — | — | 144 | 68.3% | -0.01 | — | — | 0.57 | — |
| — | 11.50 | 13.75 | 12.62 | — | — | 145 | — | — | 0.05 | 0.01 | 0.09 | — |
| — | 10.15 | 12.75 | 11.45 | — | — | 146 | 60.1% | -0.01 | — | — | 0.15 | — |
| — | 9.35 | 12.50 | 10.93 | — | — | 147 | 56.6% | -0.01 | — | — | 0.16 | — |
| — | 8.35 | 10.80 | 9.57 | +0.99 | 53.6% | 148 | 53.6% | -0.01 | — | — | 0.15 | — |
| — | 7.40 | 9.80 | 8.60 | +0.98 | 51.1% | 149 | 51.1% | -0.02 | — | — | 0.19 | — |
| — | 7.25 | 8.25 | 7.75 | +0.97 | 49.1% | 150 | 49.1% | -0.03 | — | — | 0.35 | — |
| — | 4.45 | 6.35 | 5.40 | +0.91 | 45.9% | 152.5 | 45.9% | -0.09 | 0.28 | 0.10 | 0.46 | — |
| — | 2.70 | 3.35 | 3.02 | +0.75 | 44.8% | 155 | 44.8% | -0.25 | 0.48 | 0.26 | 0.70 | — |
| — | 1.18 | 1.98 | 1.58 | +0.50 | 44.6% | 157.5 | 44.6% | -0.50 | 1.37 | 0.86 | 1.88 | — |
| — | 0.30 | 0.76 | 0.53 | +0.25 | 45.1% | 160 | 45.1% | -0.75 | 3.08 | 1.75 | 4.40 | — |
| — | — | 0.36 | — | +0.10 | 47.5% | 162.5 | 47.5% | -0.90 | 5.20 | 3.85 | 6.55 | — |
| — | — | 0.21 | — | — | — | 165 | 53.1% | -0.95 | 7.50 | 5.75 | 9.25 | — |
| — | — | 0.50 | — | +0.03 | 60.6% | 167.5 | 60.6% | -0.98 | 10.15 | 8.75 | 11.55 | — |
| — | 0.02 | 0.48 | 0.25 | +0.01 | 64.2% | 170 | — | — | 12.60 | 11.25 | 13.95 | — |
| — | — | 1.07 | — | +0.00 | 60.5% | 172.5 | 60.5% | -1.00 | 14.95 | 13.05 | 16.85 | — |
| — | — | 0.67 | — | +0.00 | 53.2% | 175 | 53.2% | -1.00 | 17.23 | 15.55 | 18.90 | — |
| — | — | 0.05 | — | +0.00 | 44.4% | 180 | 44.4% | -1.00 | 22.82 | 21.25 | 24.40 | — |
| — | — | 2.13 | — | +0.00 | 42.7% | 185 | 42.7% | -1.00 | 27.82 | 26.25 | 29.40 | — |
| — | — | 2.13 | — | +0.00 | 42.9% | 190 | 42.9% | -1.00 | 32.40 | 30.55 | 34.25 | — |
| — | — | 2.13 | — | +0.00 | 44.2% | 195 | 44.2% | -1.00 | 37.83 | 36.25 | 39.40 | — |
| — | — | 2.13 | — | +0.00 | 46.2% | 200 | 46.2% | -1.00 | 42.58 | 40.55 | 44.60 | — |
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.