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 | |
| — | 46.70 | 49.00 | 47.85 | +0.99 | 28.5% | 110 | 28.5% | -0.02 | 0.35 | 0.20 | 0.50 | — |
| — | 42.35 | 44.40 | 43.38 | +0.98 | 27.2% | 115 | 27.2% | -0.03 | — | — | 0.53 | — |
| — | 37.55 | 39.85 | 38.70 | +0.97 | 25.9% | 120 | 25.9% | -0.04 | 0.52 | 0.28 | 0.75 | — |
| — | 32.85 | 35.15 | 34.00 | +0.95 | 24.8% | 125 | 24.8% | -0.06 | 0.71 | 0.58 | 0.85 | — |
| — | 28.25 | 29.95 | 29.10 | +0.92 | 23.8% | 130 | 23.8% | -0.09 | 1.04 | 0.96 | 1.13 | — |
| — | 23.70 | 25.65 | 24.68 | +0.88 | 22.9% | 135 | 22.9% | -0.13 | 1.57 | 1.42 | 1.73 | — |
| — | 19.65 | 21.40 | 20.52 | +0.83 | 22.2% | 140 | 22.2% | -0.18 | 2.31 | 2.08 | 2.55 | — |
| — | 16.10 | 17.15 | 16.62 | +0.76 | 21.5% | 145 | 21.5% | -0.25 | 3.27 | 3.05 | 3.50 | — |
| — | 12.65 | 13.80 | 13.22 | +0.68 | 21.0% | 150 | 21.0% | -0.33 | 4.67 | 4.45 | 4.90 | — |
| — | 9.60 | 10.60 | 10.10 | +0.59 | 20.6% | 155 | 20.6% | -0.42 | 6.65 | 6.35 | 6.95 | — |
| — | 6.60 | 7.65 | 7.12 | +0.50 | 20.3% | 160 | 20.3% | -0.52 | 9.10 | 8.75 | 9.45 | — |
| — | 4.65 | 5.80 | 5.22 | +0.40 | 20.0% | 165 | 20.0% | -0.62 | 12.15 | 11.75 | 12.55 | — |
| — | 3.00 | 3.85 | 3.42 | +0.31 | 19.9% | 170 | 19.9% | -0.71 | 15.68 | 15.30 | 16.05 | — |
| — | 2.28 | 2.76 | 2.52 | +0.24 | 19.9% | 175 | 19.9% | -0.80 | 19.32 | 18.55 | 20.10 | — |
| — | 1.53 | 1.89 | 1.71 | +0.17 | 19.9% | 180 | 19.9% | -0.87 | 23.80 | 22.85 | 24.75 | — |
| — | 0.99 | 1.43 | 1.21 | +0.13 | 20.0% | 185 | 20.0% | -0.94 | 28.50 | 27.55 | 29.45 | — |
| — | 0.52 | 1.01 | 0.77 | +0.09 | 20.3% | 190 | 20.3% | -0.98 | 33.23 | 32.20 | 34.25 | — |
| — | 0.28 | 0.75 | 0.52 | +0.07 | 20.6% | 195 | 20.6% | -1.00 | 38.10 | 36.95 | 39.25 | — |
| — | 0.01 | 0.40 | 0.20 | +0.05 | 21.0% | 200 | 21.0% | -1.00 | 43.10 | 41.95 | 44.25 | — |
| — | 0.01 | 0.35 | 0.18 | +0.03 | 22.1% | 210 | 22.1% | -1.00 | 53.10 | 51.95 | 54.25 | — |
| — | — | 0.27 | — | +0.02 | 23.5% | 220 | 23.5% | -1.00 | 63.08 | 61.95 | 64.20 | — |
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.