Spot 157.58
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 01:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.65 | 28.90 | 27.77 | +1.00 | 29.8% | 130 | — | — | 0.09 | 0.07 | 0.10 | — |
| — | 20.70 | 24.60 | 22.65 | — | — | 135 | 28.1% | -0.03 | 0.17 | 0.12 | 0.22 | — |
| — | 17.15 | 18.00 | 17.57 | — | — | 140 | 26.1% | -0.06 | 0.34 | 0.26 | 0.41 | — |
| — | 11.45 | 14.30 | 12.88 | — | — | 145 | 24.3% | -0.12 | 0.67 | 0.54 | 0.80 | — |
| — | 11.35 | 13.05 | 12.20 | +0.88 | 24.0% | 146 | 24.0% | -0.14 | 0.64 | 0.50 | 0.78 | — |
| — | 10.50 | 12.30 | 11.40 | — | — | 147 | — | — | 0.87 | 0.81 | 0.93 | — |
| — | 9.65 | 11.40 | 10.53 | — | — | 148 | 23.4% | -0.18 | 1.00 | 0.92 | 1.09 | — |
| — | 8.80 | 10.35 | 9.57 | +0.80 | 23.2% | 149 | — | — | 1.19 | 1.01 | 1.36 | — |
| — | 8.45 | 9.15 | 8.80 | +0.77 | 22.9% | 150 | 22.9% | -0.23 | 1.46 | 1.36 | 1.55 | — |
| — | 5.50 | 7.40 | 6.45 | +0.69 | 22.4% | 152.5 | 22.4% | -0.31 | 2.10 | 1.86 | 2.33 | — |
| — | 5.00 | 5.30 | 5.15 | +0.60 | 22.0% | 155 | 22.0% | -0.40 | 3.02 | 2.83 | 3.20 | — |
| — | 3.50 | 3.95 | 3.73 | +0.51 | 21.6% | 157.5 | 21.6% | -0.50 | 4.28 | 4.00 | 4.55 | — |
| — | 2.57 | 2.88 | 2.73 | — | — | 160 | — | — | 5.60 | 5.40 | 5.80 | — |
| — | 1.58 | 2.19 | 1.89 | — | — | 162.5 | 21.3% | -0.70 | 7.42 | 7.10 | 7.75 | — |
| — | 0.96 | 1.34 | 1.15 | — | — | 165 | 21.2% | -0.79 | 9.35 | 8.85 | 9.85 | — |
| — | 0.56 | 0.97 | 0.77 | — | — | 167.5 | — | — | 11.22 | 10.40 | 12.05 | — |
| — | 0.38 | 0.62 | 0.50 | — | — | 170 | — | — | 13.78 | 13.05 | 14.50 | — |
| — | 0.08 | 0.43 | 0.26 | — | — | 172.5 | — | — | 15.80 | 14.85 | 16.75 | — |
| — | 0.05 | 0.30 | 0.17 | — | — | 175 | — | — | 18.35 | 17.50 | 19.20 | — |
| — | 0.01 | 0.20 | 0.10 | — | — | 177.5 | — | — | 20.68 | 19.55 | 21.80 | — |
| — | — | 0.24 | — | — | — | 180 | — | — | 23.15 | 22.05 | 24.25 | — |
| — | — | 0.21 | — | — | — | 182.5 | — | — | 25.68 | 24.60 | 26.75 | — |
| — | — | 0.19 | — | — | — | 185 | — | — | 28.62 | 27.00 | 30.25 | — |
| — | — | 0.17 | — | — | — | 190 | — | — | 33.33 | 32.00 | 34.65 | — |
| — | — | 0.16 | — | — | — | 195 | — | — | 38.33 | 37.00 | 39.65 | — |
| — | — | 0.15 | — | — | — | 200 | — | — | 43.33 | 42.00 | 44.65 | — |
| — | — | 0.55 | — | — | — | 205 | — | — | 48.12 | 47.00 | 49.25 | — |
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.