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 | |
| — | 27.65 | 30.20 | 28.93 | +1.00 | 37.5% | 129 | 37.5% | +0.00 | — | — | 2.13 | — |
| — | 26.65 | 29.55 | 28.10 | +1.00 | 38.4% | 130 | 38.4% | -0.00 | — | — | 0.95 | — |
| — | 25.65 | 28.20 | 26.93 | +1.00 | 39.0% | 131 | 39.0% | -0.00 | — | — | 0.13 | — |
| — | 24.70 | 27.20 | 25.95 | +1.00 | 39.1% | 132 | 39.1% | -0.00 | — | — | 0.10 | — |
| — | 23.65 | 26.00 | 24.82 | +1.00 | 38.8% | 133 | 38.8% | -0.00 | — | — | 0.10 | — |
| — | 22.65 | 25.50 | 24.07 | +1.00 | 38.4% | 134 | 38.4% | -0.00 | — | — | 0.04 | — |
| — | 21.70 | 24.00 | 22.85 | +1.00 | 37.7% | 135 | 37.7% | -0.00 | — | — | 0.09 | — |
| — | 20.65 | 23.00 | 21.82 | +1.00 | 37.0% | 136 | 37.0% | -0.00 | — | — | 0.13 | — |
| — | 19.85 | 21.85 | 20.85 | +1.00 | 36.2% | 137 | 36.2% | -0.00 | — | — | 0.24 | — |
| — | 18.70 | 21.00 | 19.85 | +1.00 | 35.8% | 138 | 35.8% | -0.00 | — | — | 0.27 | — |
| — | 17.85 | 19.60 | 18.73 | +1.00 | 35.5% | 139 | 35.5% | -0.00 | — | — | 0.15 | — |
| — | 17.15 | 18.65 | 17.90 | +1.00 | 35.4% | 140 | 35.4% | -0.00 | — | — | 0.10 | — |
| — | 16.00 | 17.80 | 16.90 | +1.00 | 35.5% | 141 | 35.5% | -0.00 | — | — | 0.15 | — |
| — | 14.80 | 16.80 | 15.80 | +1.00 | 35.7% | 142 | 35.7% | -0.00 | — | — | 0.07 | — |
| — | 13.90 | 15.70 | 14.80 | +1.00 | 35.9% | 143 | 35.9% | -0.01 | — | — | 0.05 | — |
| — | 12.85 | 14.75 | 13.80 | +1.00 | 36.1% | 144 | 36.1% | -0.01 | — | — | 0.14 | — |
| — | 11.90 | 13.20 | 12.55 | +0.99 | 36.3% | 145 | 36.3% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 10.50 | 12.85 | 11.68 | +0.99 | 36.4% | 146 | 36.4% | -0.03 | 0.21 | 0.05 | 0.37 | — |
| — | 10.25 | 11.80 | 11.03 | +0.98 | 36.5% | 147 | 36.5% | -0.04 | 0.14 | 0.10 | 0.18 | — |
| — | 9.55 | 10.50 | 10.03 | +0.97 | 36.6% | 148 | 36.6% | -0.06 | 0.20 | 0.16 | 0.25 | — |
| — | 8.60 | 9.45 | 9.03 | +0.95 | 36.6% | 149 | 36.6% | -0.09 | 0.30 | 0.23 | 0.38 | — |
| — | 7.70 | 8.15 | 7.92 | +0.92 | 36.6% | 150 | 36.6% | -0.12 | 0.40 | 0.29 | 0.51 | — |
| — | 5.50 | 6.35 | 5.92 | +0.83 | 36.6% | 152.5 | 36.6% | -0.23 | 0.85 | 0.76 | 0.94 | — |
| — | 3.75 | 4.15 | 3.95 | +0.69 | 36.6% | 155 | 36.6% | -0.38 | 1.59 | 1.48 | 1.70 | — |
| — | 2.14 | 2.59 | 2.37 | +0.52 | 36.8% | 157.5 | 36.8% | -0.54 | 2.79 | 2.64 | 2.94 | — |
| — | 1.18 | 1.42 | 1.30 | +0.35 | 37.1% | 160 | 37.1% | -0.69 | 4.40 | 4.20 | 4.60 | — |
| — | 0.56 | 0.76 | 0.66 | +0.22 | 37.7% | 162.5 | 37.7% | -0.81 | 6.40 | 5.40 | 7.40 | — |
| — | 0.28 | 0.42 | 0.35 | +0.12 | 38.6% | 165 | 38.6% | -0.89 | 8.65 | 7.65 | 9.65 | — |
| — | 0.04 | 0.18 | 0.11 | +0.06 | 39.5% | 167.5 | 39.5% | -0.94 | 11.12 | 10.05 | 12.20 | — |
| — | 0.03 | 0.16 | 0.10 | +0.03 | 40.2% | 170 | 40.2% | -0.97 | 13.22 | 12.25 | 14.20 | — |
| — | 0.03 | 0.10 | 0.07 | +0.01 | 40.6% | 172.5 | 40.6% | -0.99 | 15.88 | 14.70 | 17.05 | — |
| — | — | 0.04 | — | +0.01 | 40.5% | 175 | 40.5% | -1.00 | 18.45 | 17.40 | 19.50 | — |
| — | — | 0.75 | — | +0.00 | 40.2% | 177.5 | 40.2% | -1.00 | 20.95 | 19.90 | 22.00 | — |
| — | — | 0.75 | — | +0.00 | 39.6% | 180 | 39.6% | -1.00 | 23.43 | 22.40 | 24.45 | — |
| — | — | 0.75 | — | +0.00 | 39.0% | 182.5 | 39.0% | -1.00 | 25.82 | 24.90 | 26.75 | — |
| — | — | 0.75 | — | +0.00 | 38.5% | 185 | 38.5% | -1.00 | 28.32 | 27.40 | 29.25 | — |
| — | — | 0.75 | — | +0.00 | 38.1% | 190 | 38.1% | -1.00 | 33.30 | 32.35 | 34.25 | — |
| — | — | 0.09 | — | — | — | 195 | — | — | 38.30 | 37.35 | 39.25 | — |
| — | — | 0.01 | — | — | — | 200 | — | — | 43.30 | 42.35 | 44.25 | — |
| — | — | 0.22 | — | +0.00 | 40.8% | 205 | — | — | 48.30 | 47.35 | 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.