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 | |
| — | 27.85 | 30.20 | 29.02 | — | — | 129 | — | — | — | — | 0.35 | — |
| — | 26.65 | 29.40 | 28.02 | — | — | 130 | — | — | — | — | 1.12 | — |
| — | 25.65 | 28.60 | 27.12 | +1.00 | 31.4% | 131 | 31.4% | -0.00 | — | — | 1.15 | — |
| — | 24.85 | 27.50 | 26.18 | — | — | 132 | 31.7% | -0.00 | — | — | 1.79 | — |
| — | 23.90 | 26.20 | 25.05 | +1.00 | 31.9% | 133 | 31.9% | -0.00 | — | — | 0.16 | — |
| — | 22.75 | 25.20 | 23.98 | +1.00 | 32.1% | 134 | 32.1% | -0.00 | — | — | 1.16 | — |
| — | 21.70 | 23.75 | 22.73 | +1.00 | 32.4% | 135 | 32.4% | -0.00 | — | — | 0.20 | — |
| — | 20.85 | 23.40 | 22.12 | +1.00 | 32.5% | 136 | 32.5% | -0.01 | — | — | 0.26 | — |
| — | 19.90 | 22.40 | 21.15 | +1.00 | 32.6% | 137 | 32.6% | -0.01 | — | — | 1.14 | — |
| — | 18.85 | 21.40 | 20.12 | +1.00 | 32.7% | 138 | 32.7% | -0.01 | 0.10 | 0.03 | 0.16 | — |
| — | 17.90 | 20.05 | 18.98 | +1.00 | 32.7% | 139 | 32.7% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 16.75 | 18.95 | 17.85 | +1.00 | 32.6% | 140 | 32.6% | -0.02 | 0.07 | 0.01 | 0.14 | — |
| — | 15.75 | 17.80 | 16.77 | +1.00 | 32.4% | 141 | 32.4% | -0.03 | 0.10 | 0.01 | 0.20 | — |
| — | 14.75 | 17.25 | 16.00 | +0.99 | 32.2% | 142 | 32.2% | -0.03 | — | — | 0.18 | — |
| — | 13.90 | 15.90 | 14.90 | +0.99 | 31.9% | 143 | 31.9% | -0.04 | — | — | 0.42 | — |
| — | 12.95 | 15.05 | 14.00 | +0.99 | 31.5% | 144 | 31.5% | -0.05 | 0.16 | 0.03 | 0.29 | — |
| — | 12.00 | 13.70 | 12.85 | +0.98 | 31.0% | 145 | 31.0% | -0.07 | 0.24 | 0.09 | 0.40 | — |
| — | 11.00 | 12.95 | 11.97 | +0.97 | 30.6% | 146 | 30.6% | -0.09 | 0.29 | 0.25 | 0.34 | — |
| — | 10.05 | 11.85 | 10.95 | +0.96 | 30.1% | 147 | 30.1% | -0.10 | 0.27 | 0.08 | 0.45 | — |
| — | 9.15 | 11.00 | 10.07 | +0.94 | 29.7% | 148 | 29.7% | -0.13 | 0.56 | 0.20 | 0.92 | — |
| — | 8.60 | 9.45 | 9.03 | +0.92 | 29.3% | 149 | 29.3% | -0.15 | 0.40 | 0.12 | 0.68 | — |
| — | 7.90 | 8.55 | 8.22 | +0.89 | 28.9% | 150 | 28.9% | -0.18 | 0.69 | 0.57 | 0.80 | — |
| — | 5.45 | 6.25 | 5.85 | +0.78 | 28.4% | 152.5 | 28.4% | -0.27 | 1.26 | 1.09 | 1.44 | — |
| — | 3.80 | 4.30 | 4.05 | +0.64 | 28.1% | 155 | 28.1% | -0.39 | 2.21 | 2.03 | 2.39 | — |
| — | 2.57 | 3.10 | 2.83 | +0.49 | 27.9% | 157.5 | 27.9% | -0.53 | 3.23 | 2.90 | 3.55 | — |
| — | 1.50 | 1.76 | 1.63 | +0.36 | 27.7% | 160 | 27.7% | -0.65 | 4.92 | 4.70 | 5.15 | — |
| — | 0.83 | 1.19 | 1.01 | +0.24 | 27.4% | 162.5 | 27.4% | -0.77 | 7.12 | 6.55 | 7.70 | — |
| — | 0.27 | 0.71 | 0.49 | +0.15 | 27.3% | 165 | 27.3% | -0.86 | 8.95 | 7.90 | 10.00 | — |
| — | 0.07 | 0.40 | 0.23 | +0.08 | 27.2% | 167.5 | 27.2% | -0.93 | 11.05 | 10.15 | 11.95 | — |
| — | 0.08 | 0.27 | 0.17 | +0.05 | 27.2% | 170 | 27.2% | -0.96 | 13.55 | 12.50 | 14.60 | — |
| — | 0.01 | 0.35 | 0.18 | +0.02 | 27.3% | 172.5 | 27.3% | -0.98 | 15.80 | 14.75 | 16.85 | — |
| — | — | 0.94 | — | — | — | 175 | — | — | 18.20 | 17.10 | 19.30 | — |
| — | — | 1.15 | — | +0.01 | 28.1% | 177.5 | 28.1% | -1.00 | 20.80 | 19.80 | 21.80 | — |
| — | — | 1.61 | — | — | — | 180 | 28.8% | -1.00 | 23.43 | 22.40 | 24.45 | — |
| — | — | 1.15 | — | +0.00 | 29.8% | 182.5 | 29.8% | -1.00 | 25.82 | 24.90 | 26.75 | — |
| — | — | 1.81 | — | — | — | 185 | 31.0% | -1.00 | 28.40 | 27.35 | 29.45 | — |
| — | — | 1.55 | — | +0.00 | 34.4% | 190 | 34.4% | -1.00 | 33.27 | 32.25 | 34.30 | — |
| — | — | 1.37 | — | +0.00 | 39.2% | 195 | 39.2% | -1.00 | 38.50 | 37.35 | 39.65 | — |
| — | — | 1.23 | — | — | — | 200 | — | — | 43.30 | 42.35 | 44.25 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 54.1% | 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.