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 | |
| — | 29.85 | 33.50 | 31.68 | +0.95 | 77.0% | 126 | 77.0% | -0.05 | 0.35 | 0.13 | 0.57 | — |
| — | 29.00 | 32.50 | 30.75 | +0.95 | 76.0% | 127 | 76.0% | -0.05 | 0.39 | 0.17 | 0.61 | — |
| — | 27.90 | 31.55 | 29.73 | +0.95 | 75.0% | 128 | 75.0% | -0.05 | 0.42 | 0.20 | 0.64 | — |
| — | 27.00 | 30.65 | 28.82 | +0.94 | 74.0% | 129 | 74.0% | -0.06 | 0.46 | 0.25 | 0.67 | — |
| — | 26.45 | 28.40 | 27.43 | +0.94 | 73.1% | 130 | 73.1% | -0.06 | 0.52 | 0.50 | 0.53 | — |
| — | 25.40 | 28.50 | 26.95 | +0.93 | 72.3% | 131 | 72.3% | -0.07 | 0.55 | 0.35 | 0.75 | — |
| — | 24.75 | 27.35 | 26.05 | +0.93 | 71.5% | 132 | 71.5% | -0.07 | 0.60 | 0.41 | 0.80 | — |
| — | 24.10 | 25.95 | 25.02 | +0.92 | 70.8% | 133 | 70.8% | -0.08 | 0.67 | 0.48 | 0.85 | — |
| — | 22.25 | 25.60 | 23.93 | +0.91 | 70.1% | 134 | 70.1% | -0.09 | 0.67 | 0.32 | 1.02 | — |
| — | 22.50 | 24.05 | 23.27 | +0.91 | 69.5% | 135 | 69.5% | -0.09 | 0.83 | 0.80 | 0.86 | — |
| — | 20.75 | 23.70 | 22.23 | +0.90 | 68.9% | 136 | — | — | 0.94 | 0.89 | 0.98 | — |
| — | 19.50 | 23.20 | 21.35 | — | — | 137 | — | — | 1.02 | 0.99 | 1.06 | — |
| — | 19.50 | 21.50 | 20.50 | — | — | 138 | — | — | 1.16 | 1.11 | 1.20 | — |
| — | 18.65 | 20.60 | 19.62 | — | — | 139 | 67.4% | -0.13 | 1.27 | 1.23 | 1.31 | — |
| — | 18.50 | 19.30 | 18.90 | — | — | 140 | 67.0% | -0.14 | 1.42 | 1.38 | 1.45 | — |
| — | 17.50 | 18.55 | 18.02 | +0.85 | 66.7% | 141 | 66.7% | -0.15 | 1.59 | 1.55 | 1.63 | — |
| — | 16.60 | 17.75 | 17.18 | +0.83 | 66.4% | 142 | 66.4% | -0.17 | 1.75 | 1.71 | 1.80 | — |
| — | 15.75 | 17.00 | 16.38 | +0.82 | 66.1% | 143 | 66.1% | -0.18 | 1.96 | 1.91 | 2.00 | — |
| — | 14.95 | 16.20 | 15.57 | — | — | 144 | — | — | 2.17 | 2.12 | 2.23 | — |
| — | 14.35 | 15.30 | 14.82 | — | — | 145 | — | — | 2.40 | 2.36 | 2.44 | — |
| — | 13.85 | 14.20 | 14.03 | — | — | 146 | — | — | 2.63 | 2.54 | 2.73 | — |
| — | 13.15 | 13.50 | 13.32 | +0.76 | 65.6% | 147 | 65.6% | -0.24 | 2.96 | 2.88 | 3.05 | — |
| — | 12.45 | 12.80 | 12.62 | +0.74 | 65.5% | 148 | — | — | 3.27 | 3.15 | 3.40 | — |
| — | 11.75 | 12.10 | 11.93 | — | — | 149 | 65.5% | -0.28 | 3.60 | 3.50 | 3.70 | — |
| — | 11.15 | 11.45 | 11.30 | +0.70 | 65.5% | 150 | 65.5% | -0.30 | 3.92 | 3.80 | 4.05 | — |
| — | 9.60 | 10.00 | 9.80 | +0.65 | 65.8% | 152.5 | 65.8% | -0.35 | 4.90 | 4.80 | 5.00 | — |
| — | 8.25 | 8.55 | 8.40 | +0.60 | 66.2% | 155 | 66.2% | -0.40 | 6.05 | 5.95 | 6.15 | — |
| — | 7.05 | 7.35 | 7.20 | +0.55 | 66.7% | 157.5 | 66.7% | -0.45 | 7.38 | 7.30 | 7.45 | — |
| — | 6.05 | 6.25 | 6.15 | +0.50 | 67.4% | 160 | 67.4% | -0.50 | 8.78 | 8.65 | 8.90 | — |
| — | 5.15 | 5.35 | 5.25 | +0.45 | 68.2% | 162.5 | 68.2% | -0.55 | 10.38 | 10.20 | 10.55 | — |
| — | 4.40 | 4.55 | 4.47 | +0.41 | 69.1% | 165 | 69.1% | -0.59 | 12.10 | 11.95 | 12.25 | — |
| — | 3.70 | 3.90 | 3.80 | +0.36 | 70.1% | 167.5 | 70.1% | -0.64 | 13.95 | 13.80 | 14.10 | — |
| — | 3.20 | 3.35 | 3.27 | +0.32 | 71.2% | 170 | 71.2% | -0.68 | 15.90 | 15.75 | 16.05 | — |
| — | 2.68 | 2.83 | 2.75 | +0.29 | 72.3% | 172.5 | 72.3% | -0.71 | 17.93 | 17.75 | 18.10 | — |
| — | 2.33 | 2.44 | 2.38 | +0.26 | 73.4% | 175 | 73.4% | -0.75 | 20.00 | 19.80 | 20.20 | — |
| — | 2.00 | 2.11 | 2.06 | +0.23 | 74.6% | 177.5 | 74.6% | -0.78 | 22.18 | 21.60 | 22.75 | — |
| — | 1.74 | 1.88 | 1.81 | +0.20 | 75.8% | 180 | 75.8% | -0.80 | 24.38 | 23.90 | 24.85 | — |
| — | 1.49 | 1.59 | 1.54 | +0.18 | 77.0% | 182.5 | 77.0% | -0.83 | 26.62 | 26.10 | 27.15 | — |
| — | 1.29 | 1.38 | 1.33 | +0.16 | 78.3% | 185 | 78.3% | -0.85 | 28.95 | 28.50 | 29.40 | — |
| — | 1.12 | 1.22 | 1.17 | +0.14 | 79.5% | 187.5 | 79.5% | -0.87 | 31.32 | 29.95 | 32.70 | — |
| — | 0.98 | 1.07 | 1.02 | +0.12 | 80.7% | 190 | 80.7% | -0.88 | 33.70 | 32.05 | 35.35 | — |
| — | 0.74 | 0.82 | 0.78 | +0.10 | 83.2% | 195 | 83.2% | -0.91 | 38.45 | 36.80 | 40.10 | — |
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.