Spot 157.11
· 338 contratti su 5 scadenze
· fonte ibkr
· catturata 28/09 23:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.90 | 36.15 | 33.52 | +0.89 | 68.4% | 126 | 68.4% | -0.11 | 1.86 | 1.79 | 1.94 | 79 |
| 14 | 30.15 | 35.30 | 32.73 | +0.88 | 68.1% | 127 | 68.1% | -0.12 | 2.00 | 1.93 | 2.07 | 26 |
| 17 | 29.20 | 33.00 | 31.10 | +0.87 | 67.8% | 128 | — | — | 2.20 | 2.07 | 2.33 | — |
| — | 28.95 | 33.15 | 31.05 | — | — | 129 | — | — | 2.31 | 2.23 | 2.38 | — |
| — | 29.25 | 31.25 | 30.25 | +0.86 | 67.3% | 130 | 67.3% | -0.14 | 2.48 | 2.41 | 2.55 | — |
| — | 27.10 | 31.55 | 29.32 | +0.85 | 67.1% | 131 | 67.1% | -0.15 | 2.65 | 2.57 | 2.74 | — |
| — | 26.40 | 30.75 | 28.57 | +0.84 | 66.9% | 132 | 66.9% | -0.16 | 2.83 | 2.75 | 2.92 | — |
| — | 26.50 | 30.00 | 28.25 | +0.84 | 66.8% | 133 | 66.8% | -0.16 | 3.05 | 2.95 | 3.15 | — |
| — | 25.75 | 29.25 | 27.50 | — | — | 134 | — | — | 3.23 | 3.10 | 3.35 | — |
| — | 25.20 | 27.35 | 26.27 | — | — | 135 | 66.5% | -0.18 | 3.48 | 3.35 | 3.60 | — |
| — | 23.90 | 27.75 | 25.82 | — | — | 136 | — | — | 3.70 | 3.60 | 3.80 | — |
| — | 22.30 | 27.00 | 24.65 | — | — | 137 | — | — | 3.95 | 3.85 | 4.05 | — |
| — | 21.55 | 26.30 | 23.93 | — | — | 138 | — | — | 4.22 | 4.10 | 4.35 | — |
| — | 22.05 | 25.60 | 23.82 | — | — | 139 | — | — | 4.38 | 4.15 | 4.60 | — |
| — | 22.25 | 22.80 | 22.52 | — | — | 140 | — | — | 4.80 | 4.70 | 4.90 | — |
| — | 21.35 | 22.35 | 21.85 | — | — | 141 | — | — | 5.20 | 4.95 | 5.45 | — |
| — | 20.60 | 21.65 | 21.12 | — | — | 142 | — | — | 5.42 | 5.30 | 5.55 | — |
| — | 19.95 | 21.00 | 20.48 | — | — | 143 | — | — | 5.75 | 5.60 | 5.90 | — |
| — | 19.60 | 20.10 | 19.85 | — | — | 144 | — | — | 6.12 | 6.00 | 6.25 | — |
| — | 18.95 | 19.40 | 19.18 | — | — | 145 | — | — | 6.45 | 6.30 | 6.60 | — |
| — | 18.30 | 18.80 | 18.55 | +0.70 | 65.9% | 146 | — | — | 6.83 | 6.70 | 6.95 | — |
| — | 17.70 | 18.20 | 17.95 | — | — | 147 | — | — | 7.22 | 7.10 | 7.35 | — |
| — | 16.95 | 18.00 | 17.48 | +0.68 | 66.0% | 148 | 66.0% | -0.32 | 7.65 | 7.50 | 7.80 | — |
| — | 16.55 | 17.45 | 17.00 | +0.67 | 66.1% | 149 | 66.1% | -0.34 | 8.07 | 7.95 | 8.20 | — |
| — | 16.00 | 16.45 | 16.23 | +0.65 | 66.1% | 150 | 66.1% | -0.35 | 8.53 | 8.40 | 8.65 | — |
| — | 14.70 | 15.15 | 14.93 | +0.62 | 66.3% | 152.5 | 66.3% | -0.38 | 9.78 | 9.45 | 10.10 | — |
| — | 13.50 | 13.90 | 13.70 | +0.59 | 66.5% | 155 | 66.5% | -0.41 | 10.95 | 10.80 | 11.10 | — |
| — | 12.35 | 12.75 | 12.55 | +0.56 | 66.8% | 157.5 | 66.8% | -0.44 | 12.28 | 12.10 | 12.45 | — |
| — | 11.30 | 11.65 | 11.47 | +0.53 | 67.1% | 160 | 67.1% | -0.47 | 13.72 | 13.55 | 13.90 | — |
| — | 10.35 | 10.65 | 10.50 | +0.50 | 67.4% | 162.5 | 67.4% | -0.50 | 15.28 | 15.05 | 15.50 | — |
| — | 9.45 | 9.75 | 9.60 | +0.47 | 67.7% | 165 | 67.7% | -0.53 | 16.77 | 16.55 | 17.00 | — |
| — | 8.65 | 9.00 | 8.82 | +0.44 | 68.1% | 167.5 | 68.1% | -0.56 | 18.52 | 18.25 | 18.80 | — |
| — | 7.90 | 8.15 | 8.03 | +0.42 | 68.5% | 170 | 68.5% | -0.59 | 20.23 | 19.60 | 20.85 | — |
| — | 7.20 | 7.50 | 7.35 | +0.39 | 68.9% | 172.5 | 68.9% | -0.61 | 22.10 | 21.85 | 22.35 | — |
| — | 6.60 | 6.85 | 6.72 | +0.37 | 69.4% | 175 | 69.4% | -0.64 | 23.95 | 23.35 | 24.55 | — |
| — | 6.05 | 6.30 | 6.17 | +0.34 | 69.9% | 177.5 | 69.9% | -0.66 | 25.88 | 25.20 | 26.55 | — |
| — | 5.55 | 5.80 | 5.67 | +0.32 | 70.4% | 180 | 70.4% | -0.68 | 27.88 | 27.35 | 28.40 | — |
| — | 5.05 | 5.30 | 5.17 | +0.30 | 70.9% | 182.5 | 70.9% | -0.71 | 29.85 | 29.50 | 30.20 | — |
| — | 4.65 | 4.90 | 4.78 | +0.28 | 71.4% | 185 | 71.4% | -0.73 | 32.00 | 31.50 | 32.50 | — |
| — | 4.25 | 4.55 | 4.40 | +0.26 | 72.0% | 187.5 | 72.0% | -0.74 | 34.12 | 33.55 | 34.70 | — |
| — | 3.85 | 4.20 | 4.03 | +0.24 | 72.6% | 190 | 72.6% | -0.76 | 36.23 | 35.70 | 36.75 | — |
| — | 3.30 | 3.55 | 3.42 | +0.21 | 73.8% | 195 | 73.8% | -0.79 | 40.67 | 38.55 | 42.80 | — |
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.