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 | |
| — | 28.25 | 31.60 | 29.93 | +1.00 | 46.9% | 128 | 46.9% | -0.00 | — | — | 2.13 | — |
| — | 27.00 | 30.60 | 28.80 | +1.00 | 46.9% | 129 | 46.9% | -0.00 | — | — | 2.13 | — |
| — | 25.85 | 29.65 | 27.75 | +1.00 | 46.7% | 130 | 46.7% | -0.00 | — | — | 2.13 | — |
| — | 25.35 | 28.65 | 27.00 | +1.00 | 46.5% | 131 | 46.5% | -0.00 | 0.34 | 0.01 | 0.68 | — |
| — | 24.05 | 27.65 | 25.85 | +1.00 | 46.1% | 132 | 46.1% | -0.00 | — | — | 2.13 | — |
| — | 22.80 | 26.65 | 24.73 | +0.99 | 45.7% | 133 | 45.7% | -0.01 | — | — | 2.13 | — |
| — | 21.70 | 24.95 | 23.32 | +0.99 | 45.1% | 134 | 45.1% | -0.01 | — | — | 0.31 | — |
| — | 20.80 | 24.65 | 22.73 | +0.99 | 44.5% | 135 | 44.5% | -0.01 | — | — | 0.54 | — |
| — | 19.85 | 23.65 | 21.75 | +0.99 | 43.9% | 136 | 43.9% | -0.01 | — | — | 0.31 | — |
| — | 18.75 | 22.00 | 20.38 | +0.99 | 43.2% | 137 | 43.2% | -0.01 | — | — | 0.24 | — |
| — | 17.80 | 21.00 | 19.40 | +0.98 | 42.5% | 138 | 42.5% | -0.02 | 0.10 | 0.05 | 0.15 | — |
| — | 16.95 | 20.00 | 18.48 | — | — | 139 | — | — | — | — | 0.33 | — |
| — | 15.90 | 19.05 | 17.48 | +0.98 | 41.2% | 140 | 41.2% | -0.02 | — | — | 0.24 | — |
| — | 14.95 | 18.75 | 16.85 | — | — | 141 | 40.5% | -0.03 | 0.14 | 0.07 | 0.21 | — |
| — | 14.10 | 17.75 | 15.93 | +0.96 | 39.9% | 142 | 39.9% | -0.04 | — | — | 0.29 | — |
| — | 13.25 | 16.80 | 15.03 | +0.96 | 39.4% | 143 | 39.4% | -0.04 | 0.30 | 0.10 | 0.51 | — |
| — | 12.50 | 15.85 | 14.18 | +0.95 | 38.8% | 144 | 38.8% | -0.05 | 0.26 | 0.08 | 0.44 | — |
| — | 11.55 | 14.20 | 12.88 | +0.93 | 38.3% | 145 | 38.3% | -0.07 | 0.28 | 0.10 | 0.45 | — |
| — | 10.60 | 13.25 | 11.93 | +0.92 | 37.9% | 146 | 37.9% | -0.08 | — | — | 0.82 | — |
| — | 10.20 | 12.30 | 11.25 | +0.90 | 37.5% | 147 | 37.5% | -0.10 | 0.46 | 0.27 | 0.64 | — |
| — | 9.20 | 11.40 | 10.30 | +0.88 | 37.1% | 148 | 37.1% | -0.12 | — | — | 0.80 | — |
| — | 8.15 | 11.30 | 9.72 | +0.85 | 36.8% | 149 | 36.8% | -0.14 | — | — | 1.45 | — |
| — | 7.50 | 9.15 | 8.32 | +0.82 | 36.5% | 150 | 36.5% | -0.17 | 0.94 | 0.58 | 1.31 | — |
| — | 5.25 | 7.70 | 6.47 | +0.74 | 35.9% | 152.5 | 35.9% | -0.26 | 1.18 | 0.76 | 1.59 | — |
| — | 3.45 | 5.55 | 4.50 | +0.63 | 35.5% | 155 | 35.5% | -0.37 | 2.25 | 1.64 | 2.86 | — |
| — | 3.20 | 3.95 | 3.58 | +0.51 | 35.1% | 157.5 | 35.1% | -0.49 | 3.25 | 2.59 | 3.90 | — |
| — | 1.09 | 2.49 | 1.79 | +0.39 | 34.8% | 160 | 34.8% | -0.61 | 4.53 | 3.95 | 5.10 | — |
| — | 0.97 | 1.90 | 1.44 | +0.28 | 34.6% | 162.5 | 34.6% | -0.72 | 6.38 | 5.05 | 7.70 | — |
| — | 0.81 | 1.11 | 0.96 | +0.19 | 34.5% | 165 | 34.5% | -0.82 | 8.32 | 7.00 | 9.65 | — |
| — | 0.03 | 1.06 | 0.55 | +0.12 | 34.5% | 167.5 | 34.5% | -0.89 | 10.47 | 9.15 | 11.80 | — |
| — | 0.13 | 0.50 | 0.32 | +0.07 | 34.6% | 170 | 34.6% | -0.94 | 12.78 | 11.45 | 14.10 | — |
| — | — | 0.51 | — | +0.04 | 34.7% | 172.5 | 34.7% | -0.97 | 15.03 | 13.70 | 16.35 | — |
| — | — | 0.78 | — | +0.02 | 35.0% | 175 | 35.0% | -0.99 | 17.45 | 15.55 | 19.35 | — |
| — | — | 0.89 | — | +0.01 | 35.4% | 177.5 | 35.4% | -1.00 | 20.02 | 18.05 | 22.00 | — |
| 0 | — | 1.28 | — | +0.01 | 36.0% | 180 | 36.0% | -1.00 | 22.50 | 20.55 | 24.45 | 0 |
| — | — | 2.17 | — | +0.00 | 36.6% | 182.5 | 36.6% | -1.00 | 25.07 | 23.70 | 26.45 | — |
| — | — | 2.16 | — | +0.00 | 37.4% | 185 | 37.4% | -1.00 | 27.25 | 25.55 | 28.95 | — |
| — | — | 2.15 | — | +0.00 | 39.5% | 190 | 39.5% | -1.00 | 32.50 | 30.55 | 34.45 | — |
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.