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 | |
| — | 26.90 | 29.60 | 28.25 | +1.00 | 38.8% | 130 | 38.8% | -0.00 | — | — | 0.04 | — |
| — | 22.50 | 23.30 | 22.90 | +0.99 | 36.5% | 135 | — | — | 0.04 | 0.01 | 0.08 | — |
| — | 20.75 | 21.45 | 21.10 | — | — | 137 | — | — | 0.05 | 0.02 | 0.08 | — |
| — | 19.55 | 20.45 | 20.00 | — | — | 138 | — | — | 0.09 | 0.01 | 0.17 | — |
| — | 18.80 | 19.50 | 19.15 | — | — | 139 | — | — | 0.10 | 0.01 | 0.18 | — |
| — | 17.65 | 18.50 | 18.07 | — | — | 140 | 34.3% | -0.02 | 0.10 | 0.06 | 0.13 | — |
| — | 16.60 | 17.55 | 17.07 | +0.97 | 33.9% | 141 | 33.9% | -0.03 | 0.12 | 0.02 | 0.21 | — |
| — | 15.70 | 16.55 | 16.12 | +0.97 | 33.5% | 142 | 33.5% | -0.03 | 0.13 | 0.02 | 0.24 | — |
| — | 14.90 | 15.55 | 15.22 | +0.96 | 33.1% | 143 | 33.1% | -0.04 | 0.15 | 0.04 | 0.27 | — |
| — | 13.90 | 14.50 | 14.20 | — | — | 144 | 32.8% | -0.05 | 0.20 | 0.11 | 0.29 | — |
| — | 12.95 | 13.65 | 13.30 | +0.94 | 32.4% | 145 | 32.4% | -0.06 | 0.23 | 0.15 | 0.32 | — |
| — | 11.80 | 12.65 | 12.22 | +0.93 | 32.0% | 146 | 32.0% | -0.07 | 0.28 | 0.23 | 0.32 | — |
| — | 10.90 | 11.80 | 11.35 | +0.91 | 31.7% | 147 | 31.7% | -0.09 | 0.38 | 0.30 | 0.46 | — |
| — | 9.95 | 10.90 | 10.43 | +0.89 | 31.4% | 148 | 31.4% | -0.11 | 0.46 | 0.39 | 0.53 | — |
| — | 9.10 | 10.00 | 9.55 | +0.87 | 31.1% | 149 | 31.1% | -0.14 | 0.59 | 0.50 | 0.69 | — |
| — | 8.45 | 9.10 | 8.78 | +0.84 | 30.8% | 150 | 30.8% | -0.16 | 0.69 | 0.63 | 0.75 | — |
| — | 6.25 | 7.05 | 6.65 | +0.76 | 30.2% | 152.5 | 30.2% | -0.24 | 1.18 | 1.07 | 1.28 | — |
| — | 4.50 | 5.20 | 4.85 | +0.65 | 29.7% | 155 | 29.7% | -0.35 | 1.91 | 1.78 | 2.03 | — |
| — | 3.30 | 3.65 | 3.48 | +0.53 | 29.4% | 157.5 | 29.4% | -0.47 | 2.88 | 2.67 | 3.10 | — |
| — | 2.17 | 2.53 | 2.35 | +0.41 | 29.3% | 160 | 29.3% | -0.59 | 4.28 | 4.10 | 4.45 | — |
| — | 1.33 | 1.58 | 1.46 | +0.29 | 29.3% | 162.5 | 29.3% | -0.71 | 5.92 | 5.50 | 6.35 | — |
| — | 0.77 | 0.96 | 0.86 | +0.20 | 29.5% | 165 | 29.5% | -0.80 | 7.90 | 7.40 | 8.40 | — |
| — | 0.41 | 0.61 | 0.51 | +0.13 | 29.7% | 167.5 | 29.7% | -0.88 | 10.07 | 9.55 | 10.60 | — |
| — | 0.21 | 0.36 | 0.28 | +0.08 | 30.1% | 170 | 30.1% | -0.93 | 12.25 | 11.85 | 12.65 | — |
| — | 0.12 | 0.27 | 0.20 | +0.05 | 30.5% | 172.5 | 30.5% | -0.96 | 14.70 | 14.30 | 15.10 | — |
| — | 0.02 | 0.20 | 0.11 | +0.03 | 31.0% | 175 | 31.0% | -0.99 | 17.25 | 16.75 | 17.75 | — |
| — | 0.01 | 0.17 | 0.09 | +0.02 | 31.5% | 177.5 | 31.5% | -1.00 | 19.77 | 19.30 | 20.25 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 32.1% | 180 | 32.1% | -1.00 | 22.18 | 21.80 | 22.55 | — |
| — | 0.02 | 0.13 | 0.07 | +0.01 | 32.8% | 182.5 | 32.8% | -1.00 | 24.68 | 24.30 | 25.05 | — |
| — | — | 0.12 | — | +0.00 | 33.5% | 185 | 33.5% | -1.00 | 27.20 | 26.80 | 27.60 | — |
| — | — | 0.13 | — | +0.00 | 34.2% | 187.5 | 34.2% | -1.00 | 29.12 | 27.80 | 30.45 | — |
| — | — | 0.04 | — | +0.00 | 35.1% | 190 | 35.1% | -1.00 | 31.65 | 30.30 | 33.00 | — |
| — | — | 0.12 | — | +0.00 | 36.0% | 192.5 | 36.0% | -1.00 | 34.23 | 32.80 | 35.65 | — |
| — | — | 0.12 | — | +0.00 | 36.9% | 195 | 36.9% | -1.00 | 36.70 | 35.25 | 38.15 | — |
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.