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 | |
| — | 53.75 | 57.95 | 55.85 | +0.92 | 73.3% | 105 | 73.3% | -0.08 | 2.44 | 2.28 | 2.60 | — |
| — | 50.40 | 52.50 | 51.45 | +0.90 | 71.9% | 110 | 71.9% | -0.10 | 3.17 | 3.00 | 3.35 | — |
| — | 46.50 | 48.30 | 47.40 | +0.87 | 70.8% | 115 | 70.8% | -0.13 | 4.00 | 3.85 | 4.15 | — |
| — | 42.50 | 44.90 | 43.70 | +0.85 | 70.0% | 120 | 70.0% | -0.15 | 5.00 | 4.85 | 5.15 | — |
| — | 39.05 | 41.55 | 40.30 | +0.82 | 69.4% | 125 | 69.4% | -0.18 | 6.25 | 6.10 | 6.40 | — |
| — | 35.00 | 37.40 | 36.20 | +0.79 | 69.0% | 130 | 69.0% | -0.21 | 7.70 | 7.55 | 7.85 | — |
| — | 32.40 | 33.45 | 32.92 | +0.75 | 68.8% | 135 | 68.8% | -0.25 | 9.35 | 9.20 | 9.50 | — |
| — | 29.60 | 30.15 | 29.88 | +0.72 | 68.7% | 140 | 68.7% | -0.29 | 11.25 | 11.10 | 11.40 | — |
| — | 26.80 | 27.25 | 27.02 | +0.68 | 68.7% | 145 | 68.7% | -0.32 | 13.40 | 13.25 | 13.55 | — |
| — | 24.15 | 24.70 | 24.43 | +0.64 | 68.8% | 150 | 68.8% | -0.36 | 15.72 | 15.55 | 15.90 | — |
| — | 21.80 | 22.35 | 22.07 | +0.60 | 69.0% | 155 | 69.0% | -0.40 | 18.35 | 18.20 | 18.50 | — |
| — | 19.70 | 20.15 | 19.93 | +0.57 | 69.2% | 160 | 69.2% | -0.44 | 21.20 | 21.05 | 21.35 | — |
| — | 17.80 | 18.20 | 18.00 | +0.53 | 69.5% | 165 | 69.5% | -0.47 | 24.23 | 24.05 | 24.40 | — |
| — | 16.00 | 16.40 | 16.20 | +0.50 | 69.8% | 170 | 69.8% | -0.51 | 27.43 | 27.20 | 27.65 | — |
| — | 14.45 | 14.80 | 14.62 | +0.46 | 70.2% | 175 | 70.2% | -0.54 | 30.85 | 30.60 | 31.10 | — |
| — | 13.10 | 13.35 | 13.22 | +0.43 | 70.6% | 180 | 70.6% | -0.58 | 34.42 | 34.15 | 34.70 | — |
| — | 11.80 | 12.10 | 11.95 | +0.40 | 71.0% | 185 | 71.0% | -0.61 | 38.12 | 37.50 | 38.75 | — |
| — | 10.65 | 11.00 | 10.82 | +0.37 | 71.5% | 190 | 71.5% | -0.63 | 42.02 | 41.75 | 42.30 | — |
| — | 9.65 | 10.00 | 9.82 | +0.35 | 72.0% | 195 | 72.0% | -0.66 | 45.98 | 45.35 | 46.60 | — |
| 8,259 | 8.75 | 9.05 | 8.90 | +0.32 | 72.4% | 200 | 72.4% | -0.69 | 50.05 | 49.75 | 50.35 | 1,426 |
| — | 7.95 | 8.25 | 8.10 | +0.30 | 72.9% | 205 | — | — | 54.23 | 53.55 | 54.90 | — |
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.