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 | |
| — | 27.65 | 29.45 | 28.55 | +1.00 | 31.1% | 129 | 31.1% | -0.00 | — | — | 2.13 | — |
| — | 26.60 | 28.15 | 27.38 | +1.00 | 31.0% | 130 | 31.0% | -0.00 | — | — | 2.13 | — |
| — | 25.60 | 27.60 | 26.60 | +1.00 | 31.0% | 131 | 31.0% | -0.00 | — | — | 2.13 | — |
| — | 24.10 | 27.10 | 25.60 | +1.00 | 31.0% | 132 | 31.0% | -0.00 | — | — | 0.33 | — |
| — | 23.50 | 26.05 | 24.77 | +1.00 | 31.0% | 133 | 31.0% | -0.00 | — | — | 0.13 | — |
| — | 22.55 | 24.60 | 23.57 | +1.00 | 31.1% | 134 | 31.1% | -0.00 | — | — | 0.09 | — |
| — | 21.70 | 24.10 | 22.90 | +1.00 | 31.2% | 135 | 31.2% | -0.00 | — | — | 0.07 | — |
| — | 20.75 | 22.60 | 21.68 | +1.00 | 31.4% | 136 | 31.4% | -0.00 | — | — | 0.13 | — |
| — | 19.60 | 21.40 | 20.50 | +1.00 | 31.5% | 137 | 31.5% | -0.00 | — | — | 0.25 | — |
| — | 18.70 | 20.45 | 19.57 | +1.00 | 31.6% | 138 | 31.6% | -0.00 | — | — | 0.13 | — |
| — | 17.70 | 19.65 | 18.68 | +1.00 | 31.6% | 139 | 31.6% | -0.01 | — | — | 0.13 | — |
| — | 16.55 | 19.10 | 17.82 | +1.00 | 31.6% | 140 | 31.6% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 15.70 | 17.65 | 16.68 | +0.99 | 31.5% | 141 | 31.5% | -0.01 | — | — | 0.15 | — |
| — | 14.80 | 16.55 | 15.68 | +0.99 | 31.3% | 142 | 31.3% | -0.02 | — | — | 0.20 | — |
| — | 13.75 | 15.35 | 14.55 | — | — | 143 | — | — | 0.12 | 0.04 | 0.19 | — |
| — | 12.55 | 14.40 | 13.47 | — | — | 144 | — | — | 0.15 | 0.10 | 0.21 | — |
| — | 11.40 | 13.55 | 12.47 | — | — | 145 | — | — | 0.18 | 0.14 | 0.22 | — |
| — | 10.80 | 12.10 | 11.45 | +0.96 | 30.3% | 146 | 30.3% | -0.06 | 0.27 | 0.06 | 0.48 | — |
| — | 10.10 | 10.75 | 10.43 | — | — | 147 | — | — | 0.41 | 0.26 | 0.56 | — |
| — | 8.20 | 10.10 | 9.15 | — | — | 148 | — | — | 0.41 | 0.33 | 0.48 | — |
| — | 8.20 | 8.95 | 8.57 | +0.90 | 29.5% | 149 | 29.5% | -0.13 | 0.53 | 0.45 | 0.60 | — |
| — | 7.30 | 7.85 | 7.58 | — | — | 150 | 29.4% | -0.17 | 0.69 | 0.59 | 0.78 | — |
| — | 4.80 | 6.50 | 5.65 | — | — | 152.5 | 29.1% | -0.28 | 1.23 | 1.12 | 1.34 | — |
| — | 3.55 | 4.00 | 3.77 | — | — | 155 | 29.2% | -0.42 | 2.10 | 1.95 | 2.26 | — |
| — | 2.08 | 2.71 | 2.40 | — | — | 157.5 | 29.6% | -0.57 | 3.50 | 3.15 | 3.85 | — |
| — | 1.29 | 1.58 | 1.44 | — | — | 160 | — | — | 5.10 | 4.85 | 5.35 | — |
| — | 0.73 | 0.94 | 0.83 | +0.23 | 30.9% | 162.5 | — | — | 6.92 | 6.25 | 7.60 | — |
| — | 0.23 | 0.54 | 0.39 | — | — | 165 | — | — | 9.15 | 8.45 | 9.85 | — |
| — | 0.20 | 0.34 | 0.27 | +0.09 | 33.0% | 167.5 | — | — | 11.40 | 10.45 | 12.35 | — |
| — | 0.08 | 0.31 | 0.20 | +0.06 | 34.4% | 170 | — | — | 13.43 | 12.10 | 14.75 | — |
| — | — | 1.37 | — | — | — | 172.5 | 36.0% | -0.97 | 15.85 | 14.50 | 17.20 | — |
| — | — | 0.50 | — | — | — | 175 | — | — | 18.32 | 17.00 | 19.65 | — |
| — | — | 0.14 | — | — | — | 177.5 | — | — | 20.90 | 19.45 | 22.35 | — |
| — | — | 0.13 | — | +0.01 | 41.7% | 180 | — | — | 23.20 | 21.95 | 24.45 | — |
| — | 0.01 | 0.25 | 0.13 | — | — | 185 | — | — | 28.20 | 26.95 | 29.45 | — |
| — | 0.01 | 0.07 | 0.04 | — | — | 190 | — | — | 33.30 | 31.95 | 34.65 | — |
| — | — | 0.07 | — | — | — | 195 | 49.0% | -1.00 | 38.48 | 36.95 | 40.00 | — |
| — | — | 0.06 | — | +0.00 | 49.0% | 200 | 49.0% | -1.00 | 43.60 | 42.55 | 44.65 | — |
| — | — | 0.05 | — | +0.00 | 48.2% | 205 | 48.2% | -1.00 | 48.27 | 46.90 | 49.65 | — |
| — | — | 2.13 | — | +0.00 | 47.2% | 210 | 47.2% | -1.00 | 53.27 | 51.90 | 54.65 | — |
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.