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 | |
| — | 30.10 | 32.40 | 31.25 | +0.98 | 100.8% | 126 | 100.8% | -0.02 | 0.12 | 0.08 | 0.15 | — |
| — | 29.55 | 31.15 | 30.35 | +0.98 | 98.8% | 127 | 98.8% | -0.02 | 0.11 | 0.09 | 0.13 | — |
| — | 28.90 | 30.85 | 29.88 | +0.97 | 96.7% | 128 | 96.7% | -0.03 | 0.12 | 0.09 | 0.16 | — |
| — | 27.60 | 29.85 | 28.73 | +0.97 | 94.8% | 129 | 94.8% | -0.03 | 0.18 | 0.09 | 0.28 | — |
| — | 26.80 | 27.85 | 27.32 | +0.97 | 92.9% | 130 | 92.9% | -0.03 | 0.13 | 0.11 | 0.15 | — |
| — | 24.75 | 27.90 | 26.32 | +0.97 | 91.0% | 131 | 91.0% | -0.03 | 0.15 | 0.12 | 0.18 | — |
| — | 23.85 | 26.90 | 25.38 | +0.96 | 89.2% | 132 | 89.2% | -0.03 | 0.15 | 0.12 | 0.19 | — |
| — | 23.00 | 25.70 | 24.35 | +0.96 | 87.5% | 133 | 87.5% | -0.04 | 0.17 | 0.14 | 0.19 | — |
| — | 22.65 | 24.20 | 23.43 | +0.96 | 85.8% | 134 | 85.8% | -0.04 | 0.18 | 0.16 | 0.20 | — |
| — | 21.95 | 23.15 | 22.55 | +0.95 | 84.3% | 135 | 84.3% | -0.05 | 0.21 | 0.20 | 0.22 | — |
| — | 20.85 | 22.10 | 21.48 | +0.95 | 82.8% | 136 | 82.8% | -0.05 | 0.23 | 0.20 | 0.25 | — |
| — | 19.95 | 21.10 | 20.52 | +0.94 | 81.4% | 137 | 81.4% | -0.06 | 0.30 | 0.22 | 0.38 | — |
| — | 18.95 | 20.10 | 19.52 | +0.94 | 80.2% | 138 | 80.2% | -0.06 | 0.30 | 0.28 | 0.33 | — |
| — | 17.85 | 19.15 | 18.50 | +0.93 | 79.0% | 139 | 79.0% | -0.07 | 0.35 | 0.33 | 0.38 | — |
| — | 17.30 | 18.15 | 17.73 | +0.92 | 78.0% | 140 | 78.0% | -0.08 | 0.41 | 0.40 | 0.43 | — |
| — | 16.25 | 17.30 | 16.77 | +0.91 | 77.1% | 141 | 77.1% | -0.09 | 0.49 | 0.47 | 0.51 | — |
| — | 15.25 | 16.40 | 15.82 | +0.90 | 76.3% | 142 | 76.3% | -0.10 | 0.56 | 0.54 | 0.59 | — |
| — | 14.40 | 15.60 | 15.00 | +0.89 | 75.6% | 143 | 75.6% | -0.11 | 0.68 | 0.64 | 0.72 | — |
| — | 13.25 | 14.80 | 14.03 | +0.87 | 75.0% | 144 | 75.0% | -0.13 | 0.78 | 0.75 | 0.81 | — |
| — | 12.85 | 13.60 | 13.22 | +0.86 | 74.5% | 145 | 74.5% | -0.14 | 0.94 | 0.90 | 0.98 | — |
| — | 11.85 | 12.90 | 12.38 | +0.84 | 74.1% | 146 | — | — | 1.09 | 1.03 | 1.15 | — |
| — | 10.70 | 12.30 | 11.50 | +0.82 | 73.8% | 147 | 73.8% | -0.18 | 1.23 | 1.13 | 1.32 | — |
| — | 10.45 | 11.00 | 10.72 | +0.80 | 73.6% | 148 | 73.6% | -0.20 | 1.43 | 1.32 | 1.54 | — |
| — | 9.65 | 10.10 | 9.88 | +0.78 | 73.4% | 149 | 73.4% | -0.22 | 1.71 | 1.65 | 1.77 | — |
| — | 9.00 | 9.35 | 9.18 | +0.76 | 73.4% | 150 | 73.4% | -0.24 | 1.97 | 1.95 | 1.99 | 11,164 |
| 301 | 7.35 | 7.85 | 7.60 | +0.69 | 73.6% | 152.5 | 73.6% | -0.31 | 2.79 | 2.72 | 2.85 | 869 |
| 901 | 5.90 | 6.15 | 6.03 | +0.62 | 74.1% | 155 | 74.1% | -0.38 | 3.83 | 3.75 | 3.90 | 2,610 |
| 1,160 | 4.70 | 4.90 | 4.80 | +0.55 | 75.0% | 157.5 | 75.0% | -0.45 | 5.08 | 4.95 | 5.20 | 718 |
| 1,654 | 3.70 | 3.85 | 3.77 | +0.48 | 76.1% | 160 | 76.1% | -0.52 | 6.53 | 6.45 | 6.60 | 2,897 |
| 663 | 2.87 | 3.05 | 2.96 | +0.42 | 77.5% | 162.5 | 77.5% | -0.59 | 8.22 | 8.10 | 8.35 | 9,788 |
| 2,079 | 2.25 | 2.30 | 2.27 | +0.35 | 79.0% | 165 | 79.0% | -0.65 | 10.10 | 9.95 | 10.25 | 1,674 |
| 14,996 | 1.73 | 1.80 | 1.76 | +0.30 | 80.7% | 167.5 | 80.7% | -0.70 | 12.05 | 11.85 | 12.25 | 600 |
| 5,891 | 1.36 | 1.40 | 1.38 | +0.25 | 82.4% | 170 | 82.4% | -0.75 | 14.30 | 14.00 | 14.60 | 416 |
| 4,624 | 1.05 | 1.13 | 1.09 | +0.21 | 84.2% | 172.5 | 84.2% | -0.79 | 15.90 | 15.20 | 16.60 | 205 |
| 13,339 | 0.84 | 0.89 | 0.86 | +0.18 | 86.1% | 175 | 86.1% | -0.83 | 18.70 | 17.60 | 19.80 | 881 |
| 330 | 0.64 | 0.69 | 0.67 | +0.15 | 87.9% | 177.5 | 87.9% | -0.85 | 21.05 | 20.70 | 21.40 | — |
| — | 0.51 | 0.53 | 0.52 | +0.12 | 89.8% | 180 | 89.8% | -0.88 | 23.32 | 22.80 | 23.85 | — |
| — | 0.40 | 0.44 | 0.42 | +0.10 | 91.6% | 182.5 | 91.6% | -0.90 | 25.70 | 25.10 | 26.30 | — |
| — | 0.32 | 0.35 | 0.34 | +0.09 | 93.4% | 185 | 93.4% | -0.92 | 28.38 | 27.15 | 29.60 | — |
| — | 0.26 | 0.29 | 0.28 | +0.07 | 95.2% | 187.5 | 95.2% | -0.93 | 30.23 | 29.15 | 31.30 | — |
| — | 0.20 | 0.22 | 0.21 | +0.06 | 97.0% | 190 | 97.0% | -0.94 | 33.00 | 32.50 | 33.50 | — |
| — | 0.15 | 0.20 | 0.17 | +0.05 | 98.7% | 192.5 | 98.7% | -0.95 | 35.48 | 34.90 | 36.05 | — |
| — | 0.13 | 0.16 | 0.14 | +0.04 | 100.4% | 195 | 100.4% | -0.96 | 37.98 | 36.55 | 39.40 | — |
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.