Spot 157.08
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 02:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.80 | 29.15 | 27.48 | +1.00 | 26.0% | 130 | 26.0% | -0.00 | — | — | 2.17 | — |
| — | 22.75 | 26.20 | 24.48 | +1.00 | 25.5% | 133 | 25.5% | -0.01 | 0.22 | 0.05 | 0.39 | — |
| — | 22.25 | 25.20 | 23.73 | +1.00 | 25.4% | 134 | 25.4% | -0.01 | — | — | 2.21 | — |
| — | 21.20 | 24.15 | 22.68 | +1.00 | 25.2% | 135 | 25.2% | -0.02 | — | — | 0.69 | — |
| — | 20.05 | 23.20 | 21.62 | +1.00 | 25.1% | 136 | 25.1% | -0.02 | — | — | 2.25 | — |
| — | 18.85 | 22.15 | 20.50 | +1.00 | 24.9% | 137 | 24.9% | -0.03 | — | — | 2.27 | — |
| — | 18.75 | 20.75 | 19.75 | +0.99 | 24.8% | 138 | 24.8% | -0.03 | — | — | 2.29 | — |
| — | 17.80 | 19.80 | 18.80 | +0.99 | 24.6% | 139 | 24.6% | -0.04 | 0.38 | 0.05 | 0.70 | — |
| — | 16.80 | 18.80 | 17.80 | +0.99 | 24.5% | 140 | 24.5% | -0.05 | 0.45 | 0.12 | 0.78 | — |
| — | 15.75 | 17.90 | 16.82 | +0.98 | 24.3% | 141 | 24.3% | -0.06 | 0.41 | 0.07 | 0.76 | — |
| — | 14.85 | 16.85 | 15.85 | +0.97 | 24.2% | 142 | 24.2% | -0.07 | 0.59 | 0.35 | 0.83 | — |
| — | 13.90 | 15.75 | 14.82 | +0.96 | 24.0% | 143 | 24.0% | -0.08 | 0.43 | 0.23 | 0.63 | — |
| — | 12.90 | 14.65 | 13.78 | +0.94 | 23.8% | 144 | 23.8% | -0.10 | 0.50 | 0.31 | 0.69 | — |
| — | 11.90 | 13.70 | 12.80 | +0.92 | 23.6% | 145 | 23.6% | -0.12 | 0.68 | 0.44 | 0.92 | — |
| — | 11.10 | 12.75 | 11.93 | +0.90 | 23.5% | 146 | 23.5% | -0.14 | 0.69 | 0.49 | 0.89 | — |
| — | 10.35 | 11.20 | 10.78 | +0.88 | 23.3% | 147 | 23.3% | -0.16 | 0.93 | 0.81 | 1.05 | — |
| — | 9.45 | 11.20 | 10.32 | +0.85 | 23.1% | 148 | 23.1% | -0.18 | 1.05 | 0.85 | 1.25 | — |
| — | 8.15 | 9.65 | 8.90 | +0.82 | 23.0% | 149 | 23.0% | -0.21 | 1.25 | 1.15 | 1.36 | — |
| — | 7.45 | 8.55 | 8.00 | +0.78 | 22.8% | 150 | 22.8% | -0.24 | 1.52 | 1.37 | 1.67 | — |
| — | 5.50 | 6.60 | 6.05 | — | — | 152.5 | 22.5% | -0.33 | 2.29 | 2.04 | 2.53 | — |
| — | 4.30 | 4.90 | 4.60 | +0.58 | 22.2% | 155 | 22.2% | -0.43 | 3.67 | 3.00 | 4.35 | — |
| — | 2.97 | 3.85 | 3.41 | +0.48 | 22.0% | 157.5 | 22.0% | -0.53 | 4.97 | 4.20 | 5.75 | — |
| — | 2.05 | 2.53 | 2.29 | +0.38 | 21.9% | 160 | 21.9% | -0.64 | 5.58 | 4.75 | 6.40 | — |
| — | 1.28 | 1.89 | 1.58 | +0.29 | 22.0% | 162.5 | 22.0% | -0.73 | 7.75 | 7.40 | 8.10 | — |
| — | 0.85 | 1.17 | 1.01 | +0.21 | 22.3% | 165 | 22.3% | -0.81 | 9.50 | 8.75 | 10.25 | — |
| — | 0.50 | 0.89 | 0.69 | +0.15 | 22.7% | 167.5 | 22.7% | -0.87 | 11.47 | 10.50 | 12.45 | — |
| — | 0.29 | 0.55 | 0.42 | +0.11 | 23.4% | 170 | 23.4% | -0.91 | 13.85 | 12.50 | 15.20 | — |
| — | 0.08 | 1.79 | 0.94 | +0.08 | 24.2% | 172.5 | 24.2% | -0.94 | 16.35 | 15.15 | 17.55 | — |
| — | 0.09 | 0.96 | 0.53 | +0.06 | 25.2% | 175 | 25.2% | -0.96 | 18.38 | 17.05 | 19.70 | — |
| — | — | 2.23 | — | +0.05 | 26.2% | 177.5 | 26.2% | -0.97 | 21.07 | 19.55 | 22.60 | — |
| — | — | 2.20 | — | +0.04 | 27.4% | 180 | 27.4% | -0.98 | 24.30 | 22.65 | 25.95 | — |
| — | — | 2.16 | — | +0.03 | 29.7% | 185 | 29.7% | -0.99 | 29.25 | 27.60 | 30.90 | — |
| — | — | 2.15 | — | +0.02 | 31.9% | 190 | 31.9% | -0.99 | 34.02 | 32.15 | 35.90 | — |
| — | — | 2.14 | — | +0.01 | 33.7% | 195 | 33.7% | -1.00 | 38.88 | 36.90 | 40.85 | — |
| — | — | 2.13 | — | +0.01 | 34.9% | 200 | 34.9% | -1.00 | 43.85 | 41.90 | 45.80 | — |
| — | — | 2.13 | — | +0.00 | 35.4% | 205 | 35.4% | -1.00 | 48.88 | 46.90 | 50.85 | — |
| — | — | 2.13 | — | +0.00 | 35.2% | 210 | — | — | 53.88 | 51.90 | 55.85 | — |
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.