Spot 157.70
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 00:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.60 | 29.10 | 28.35 | +1.00 | 47.9% | 130 | 47.9% | -0.00 | — | — | 0.06 | — |
| — | 23.50 | 25.25 | 24.38 | +1.00 | 46.5% | 134 | 46.5% | -0.00 | — | — | 0.08 | — |
| — | 22.55 | 23.95 | 23.25 | +1.00 | 46.2% | 135 | 46.2% | -0.00 | — | — | 0.09 | — |
| — | 21.30 | 23.60 | 22.45 | +1.00 | 46.0% | 136 | 46.0% | -0.00 | — | — | 0.09 | — |
| — | 20.55 | 22.05 | 21.30 | +1.00 | 45.7% | 137 | 45.7% | -0.00 | — | — | 0.07 | — |
| — | 19.25 | 20.95 | 20.10 | +1.00 | 45.3% | 138 | 45.3% | -0.00 | — | — | 0.08 | — |
| — | 18.60 | 19.30 | 18.95 | +1.00 | 44.8% | 139 | 44.8% | -0.00 | — | — | 0.10 | — |
| — | 17.45 | 18.30 | 17.88 | +1.00 | 44.2% | 140 | 44.2% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 16.60 | 17.30 | 16.95 | +0.99 | 43.4% | 141 | 43.4% | -0.01 | — | — | 0.06 | — |
| — | 15.35 | 16.30 | 15.82 | +0.99 | 42.5% | 142 | 42.5% | -0.01 | — | — | 0.10 | — |
| — | 14.50 | 15.30 | 14.90 | +0.99 | 41.4% | 143 | 41.4% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 13.50 | 14.30 | 13.90 | +0.99 | 40.3% | 144 | 40.3% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 12.65 | 13.30 | 12.97 | +0.98 | 39.1% | 145 | 39.1% | -0.02 | 0.04 | 0.01 | 0.07 | — |
| — | 11.50 | 12.35 | 11.93 | +0.98 | 37.8% | 146 | 37.8% | -0.02 | 0.05 | 0.02 | 0.08 | — |
| — | 10.45 | 11.35 | 10.90 | +0.97 | 36.6% | 147 | 36.6% | -0.03 | 0.07 | 0.03 | 0.12 | — |
| — | 9.70 | 10.35 | 10.03 | +0.96 | 35.5% | 148 | 35.5% | -0.04 | 0.09 | 0.07 | 0.11 | — |
| — | 8.75 | 9.40 | 9.07 | +0.95 | 34.3% | 149 | 34.3% | -0.05 | 0.12 | 0.11 | 0.13 | — |
| — | 7.80 | 8.45 | 8.12 | +0.93 | 33.3% | 150 | 33.3% | -0.07 | 0.17 | 0.16 | 0.19 | — |
| — | 5.35 | 6.15 | 5.75 | +0.86 | 31.2% | 152.5 | 31.2% | -0.14 | 0.41 | 0.36 | 0.47 | — |
| — | 3.60 | 4.10 | 3.85 | +0.72 | 30.0% | 155 | 30.0% | -0.28 | 0.93 | 0.87 | 0.99 | — |
| — | 2.07 | 2.30 | 2.19 | +0.53 | 29.5% | 157.5 | 29.5% | -0.47 | 1.84 | 1.75 | 1.93 | — |
| — | 1.05 | 1.21 | 1.13 | +0.34 | 29.8% | 160 | 29.8% | -0.67 | 3.27 | 3.10 | 3.45 | — |
| — | 0.46 | 0.57 | 0.52 | +0.18 | 30.5% | 162.5 | 30.5% | -0.82 | 5.10 | 4.75 | 5.45 | — |
| — | 0.17 | 0.22 | 0.20 | +0.09 | 31.7% | 165 | 31.7% | -0.91 | 7.30 | 6.95 | 7.65 | — |
| — | 0.01 | 0.10 | 0.06 | +0.04 | 33.2% | 167.5 | 33.2% | -0.96 | 9.68 | 9.35 | 10.00 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 35.1% | 170 | 35.1% | -0.99 | 12.28 | 11.80 | 12.75 | — |
| — | — | 0.03 | — | +0.01 | 36.9% | 172.5 | 36.9% | -1.00 | 14.72 | 14.30 | 15.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 38.5% | 175 | 38.5% | -1.00 | 17.23 | 16.80 | 17.65 | — |
| — | — | 0.09 | — | +0.00 | 39.5% | 177.5 | 39.5% | -1.00 | 19.73 | 19.30 | 20.15 | — |
| — | — | 0.09 | — | +0.00 | 40.4% | 180 | 40.4% | -1.00 | 21.82 | 20.70 | 22.95 | — |
| — | — | 0.09 | — | +0.00 | 41.3% | 182.5 | 41.3% | -1.00 | 24.23 | 22.80 | 25.65 | — |
| — | — | 0.03 | — | +0.00 | 42.5% | 185 | 42.5% | -1.00 | 26.80 | 25.55 | 28.05 | — |
| — | — | 0.09 | — | +0.00 | 43.9% | 187.5 | 43.9% | -1.00 | 29.23 | 27.80 | 30.65 | — |
| — | — | 0.09 | — | +0.00 | 45.4% | 190 | 45.4% | -1.00 | 31.80 | 30.30 | 33.30 | — |
| — | — | 0.09 | — | +0.00 | 47.2% | 192.5 | 47.2% | -1.00 | 34.23 | 32.80 | 35.65 | — |
| — | — | 0.09 | — | +0.00 | 49.1% | 195 | 49.1% | -1.00 | 36.80 | 35.30 | 38.30 | — |
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.