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 | |
| — | 26.60 | 28.50 | 27.55 | +1.00 | 31.0% | 130 | 31.0% | +0.00 | — | — | 0.01 | — |
| — | 25.70 | 27.35 | 26.52 | +1.00 | 30.6% | 131 | 30.6% | +0.00 | — | — | 2.13 | — |
| — | 24.55 | 26.50 | 25.52 | +1.00 | 30.1% | 132 | 30.1% | +0.00 | — | — | 0.09 | — |
| — | 23.65 | 25.55 | 24.60 | +1.00 | 29.7% | 133 | 29.7% | +0.00 | — | — | 2.13 | — |
| — | 22.65 | 24.50 | 23.57 | +1.00 | 29.2% | 134 | 29.2% | +0.00 | — | — | 0.30 | — |
| — | 21.60 | 23.30 | 22.45 | +1.00 | 28.8% | 135 | 28.8% | +0.00 | — | — | 0.01 | — |
| — | 20.60 | 22.30 | 21.45 | +1.00 | 28.4% | 136 | 28.4% | +0.00 | — | — | 2.13 | — |
| — | 19.70 | 21.30 | 20.50 | +1.00 | 28.2% | 137 | 28.2% | +0.00 | — | — | 0.40 | — |
| — | 18.55 | 20.50 | 19.52 | +1.00 | 27.9% | 138 | 27.9% | +0.00 | — | — | 2.13 | — |
| — | 17.50 | 19.30 | 18.40 | +1.00 | 27.6% | 139 | 27.6% | +0.00 | — | — | 2.13 | — |
| — | 16.55 | 18.25 | 17.40 | +1.00 | 27.2% | 140 | 27.2% | +0.00 | — | — | 0.05 | — |
| — | 15.60 | 17.35 | 16.48 | +1.00 | 26.8% | 141 | 26.8% | +0.00 | — | — | 1.54 | — |
| — | 14.65 | 16.55 | 15.60 | +1.00 | 26.4% | 142 | 26.4% | +0.00 | — | — | 0.07 | — |
| — | 13.45 | 15.35 | 14.40 | +1.00 | 26.1% | 143 | 26.1% | +0.00 | — | — | 0.07 | — |
| — | 11.95 | 14.30 | 13.12 | +1.00 | 25.8% | 144 | 25.8% | +0.00 | — | — | 0.08 | — |
| — | 11.65 | 13.05 | 12.35 | +1.00 | 25.7% | 145 | 25.7% | +0.00 | — | — | 0.01 | — |
| — | 10.70 | 12.00 | 11.35 | +1.00 | 25.5% | 146 | 25.5% | +0.00 | — | — | 0.05 | — |
| — | 9.85 | 10.25 | 10.05 | +1.00 | 25.5% | 147 | 25.5% | +0.00 | — | — | 0.66 | — |
| — | 8.70 | 9.55 | 9.12 | +1.00 | 25.6% | 148 | 25.6% | -0.00 | — | — | 0.05 | — |
| — | 7.85 | 8.50 | 8.18 | +1.00 | 26.0% | 149 | 26.0% | -0.00 | — | — | 0.02 | — |
| — | 7.00 | 7.30 | 7.15 | +1.00 | 26.8% | 150 | 26.8% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 4.25 | 5.00 | 4.62 | +0.98 | 28.6% | 152.5 | 28.6% | -0.02 | 0.06 | 0.02 | 0.09 | — |
| — | 2.06 | 2.46 | 2.26 | +0.83 | 26.5% | 155 | 26.5% | -0.17 | 0.17 | 0.13 | 0.22 | — |
| — | 0.40 | 0.71 | 0.56 | +0.42 | 25.2% | 157.5 | 25.2% | -0.58 | 0.99 | 0.77 | 1.21 | — |
| — | 0.01 | 0.18 | 0.10 | +0.08 | 25.2% | 160 | 25.2% | -0.92 | 2.92 | 1.88 | 3.95 | — |
| — | — | 0.05 | — | +0.01 | 25.7% | 162.5 | 25.7% | -1.00 | 4.97 | 3.60 | 6.35 | — |
| — | — | 0.14 | — | +0.00 | 26.0% | 165 | 26.0% | -1.00 | 7.25 | 6.10 | 8.40 | — |
| — | — | 2.13 | — | +0.00 | 26.6% | 167.5 | 26.6% | -1.00 | 10.20 | 8.60 | 11.80 | — |
| — | — | 0.02 | — | +0.00 | 27.2% | 170 | 27.2% | -1.00 | 12.85 | 11.10 | 14.60 | — |
| — | — | 2.13 | — | +0.00 | 27.9% | 172.5 | 27.9% | -1.00 | 15.38 | 13.55 | 17.20 | — |
| — | — | 0.01 | — | +0.00 | 28.6% | 175 | 28.6% | -1.00 | 17.82 | 16.05 | 19.60 | — |
| — | — | 2.13 | — | +0.00 | 30.3% | 180 | 30.3% | -1.00 | 22.75 | 21.05 | 24.45 | — |
| — | — | 2.13 | — | +0.00 | 32.2% | 185 | 32.2% | -1.00 | 27.82 | 26.05 | 29.60 | — |
| — | — | 2.13 | — | +0.00 | 34.2% | 190 | 34.2% | -1.00 | 32.83 | 31.05 | 34.60 | — |
| — | — | 2.13 | — | +0.00 | 36.4% | 195 | 36.4% | -1.00 | 37.83 | 36.20 | 39.45 | — |
| — | — | 2.13 | — | +0.00 | 38.7% | 200 | 38.7% | -1.00 | 43.00 | 41.25 | 44.75 | — |
| — | — | 2.13 | — | +0.00 | 44.1% | 210 | 44.1% | -1.00 | 52.50 | 51.05 | 53.95 | — |
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.