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 | |
| — | 28.05 | 29.00 | 28.52 | +0.98 | 34.3% | 130 | 34.3% | -0.02 | 0.20 | 0.08 | 0.31 | — |
| — | 23.20 | 24.20 | 23.70 | +0.96 | 32.8% | 135 | 32.8% | -0.04 | 0.35 | 0.22 | 0.49 | — |
| — | 18.30 | 19.50 | 18.90 | +0.91 | 31.5% | 140 | 31.5% | -0.09 | 0.66 | 0.45 | 0.86 | — |
| — | 16.50 | 17.75 | 17.12 | +0.89 | 31.1% | 142 | 31.1% | -0.11 | 0.81 | 0.70 | 0.92 | — |
| — | 15.65 | 16.85 | 16.25 | +0.88 | 30.9% | 143 | 30.9% | -0.12 | 0.91 | 0.74 | 1.07 | — |
| — | 14.75 | 16.00 | 15.38 | +0.86 | 30.7% | 144 | 30.7% | -0.14 | 1.01 | 0.83 | 1.20 | — |
| — | 13.90 | 15.15 | 14.53 | +0.84 | 30.6% | 145 | 30.6% | -0.16 | 1.19 | 1.04 | 1.34 | 6 |
| 0 | 13.05 | 14.30 | 13.68 | +0.83 | 30.4% | 146 | 30.4% | -0.17 | 1.30 | 1.08 | 1.53 | — |
| — | 12.30 | 13.50 | 12.90 | +0.81 | 30.2% | 147 | 30.2% | -0.19 | 1.54 | 1.29 | 1.80 | — |
| — | 11.55 | 12.65 | 12.10 | +0.79 | 30.1% | 148 | 30.1% | -0.21 | 1.80 | 1.57 | 2.04 | — |
| — | 10.80 | 11.90 | 11.35 | +0.77 | 30.0% | 149 | 30.0% | -0.24 | 2.00 | 1.76 | 2.23 | — |
| — | 10.05 | 11.15 | 10.60 | +0.74 | 29.9% | 150 | 29.9% | -0.26 | 2.19 | 2.01 | 2.38 | — |
| — | 8.50 | 9.35 | 8.93 | +0.68 | 29.6% | 152.5 | 29.6% | -0.32 | 2.92 | 2.65 | 3.20 | — |
| — | 7.00 | 7.75 | 7.38 | +0.61 | 29.4% | 155 | 29.4% | -0.39 | 3.95 | 3.80 | 4.10 | — |
| — | 5.50 | 6.35 | 5.92 | +0.54 | 29.3% | 157.5 | 29.3% | -0.46 | 5.12 | 4.85 | 5.40 | — |
| — | 4.25 | 4.95 | 4.60 | +0.47 | 29.2% | 160 | 29.2% | -0.54 | 6.40 | 5.90 | 6.90 | — |
| — | 3.35 | 4.10 | 3.73 | +0.40 | 29.1% | 162.5 | 29.1% | -0.61 | 7.67 | 7.25 | 8.10 | — |
| — | 2.50 | 3.20 | 2.85 | +0.33 | 29.1% | 165 | 29.1% | -0.68 | 9.30 | 8.85 | 9.75 | — |
| — | 1.79 | 2.50 | 2.15 | +0.27 | 29.2% | 167.5 | 29.2% | -0.74 | 11.32 | 10.65 | 12.00 | — |
| — | 1.30 | 1.92 | 1.61 | +0.22 | 29.3% | 170 | 29.3% | -0.80 | 13.22 | 12.60 | 13.85 | — |
| — | 0.93 | 1.44 | 1.19 | +0.17 | 29.4% | 172.5 | 29.4% | -0.84 | 15.43 | 14.70 | 16.15 | — |
| — | 0.69 | 1.10 | 0.90 | +0.13 | 29.5% | 175 | 29.5% | -0.89 | 17.68 | 16.95 | 18.40 | — |
| — | 0.44 | 0.93 | 0.69 | +0.10 | 29.7% | 177.5 | 29.7% | -0.92 | 19.98 | 19.25 | 20.70 | — |
| — | 0.33 | 0.60 | 0.47 | +0.08 | 29.9% | 180 | 29.9% | -0.95 | 22.25 | 21.65 | 22.85 | — |
| — | 0.24 | 0.61 | 0.42 | +0.06 | 30.1% | 182.5 | 30.1% | -0.97 | 24.77 | 24.15 | 25.40 | — |
| — | 0.11 | 0.50 | 0.30 | +0.04 | 30.3% | 185 | 30.3% | -0.99 | 27.27 | 26.65 | 27.90 | — |
| — | 0.09 | 0.42 | 0.26 | +0.03 | 30.5% | 187.5 | 30.5% | -1.00 | 29.77 | 27.75 | 31.80 | — |
| — | 0.05 | 0.37 | 0.21 | +0.02 | 30.8% | 190 | 30.8% | -1.00 | 32.23 | 31.70 | 32.75 | — |
| — | 0.01 | 0.32 | 0.17 | +0.02 | 31.0% | 192.5 | 31.0% | -1.00 | 34.77 | 33.60 | 35.95 | — |
| — | 0.01 | 0.26 | 0.14 | +0.01 | 31.2% | 195 | 31.2% | -1.00 | 37.25 | 36.10 | 38.40 | — |
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.