Spot 157.32
· 272 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 02:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.45 | 28.85 | 27.65 | +0.98 | 35.2% | 130 | 35.2% | -0.02 | 0.20 | 0.05 | 0.34 | — |
| — | 21.95 | 24.15 | 23.05 | +0.96 | 33.4% | 135 | 33.4% | -0.04 | 0.32 | 0.19 | 0.45 | — |
| — | 16.90 | 19.35 | 18.12 | +0.92 | 32.0% | 140 | 32.0% | -0.08 | 0.49 | 0.35 | 0.64 | — |
| — | 15.30 | 17.35 | 16.32 | +0.90 | 31.5% | 142 | 31.5% | -0.10 | 0.69 | 0.41 | 0.97 | — |
| — | 14.70 | 16.50 | 15.60 | +0.88 | 31.2% | 143 | — | — | 0.81 | 0.59 | 1.04 | — |
| — | 13.80 | 15.50 | 14.65 | +0.87 | 31.0% | 144 | 31.0% | -0.13 | 0.90 | 0.67 | 1.13 | — |
| — | 13.05 | 14.75 | 13.90 | +0.85 | 30.8% | 145 | 30.8% | -0.15 | 1.07 | 0.95 | 1.20 | — |
| — | 12.00 | 13.90 | 12.95 | +0.83 | 30.6% | 146 | 30.6% | -0.17 | 1.22 | 1.09 | 1.35 | — |
| — | 11.15 | 13.10 | 12.12 | +0.81 | 30.4% | 147 | 30.4% | -0.19 | 1.53 | 1.21 | 1.86 | — |
| — | 10.55 | 12.25 | 11.40 | +0.79 | 30.2% | 148 | 30.2% | -0.21 | 1.59 | 1.32 | 1.87 | — |
| — | 9.70 | 11.50 | 10.60 | +0.77 | 30.1% | 149 | 30.1% | -0.23 | 1.92 | 1.57 | 2.26 | — |
| — | 9.15 | 10.65 | 9.90 | +0.74 | 29.9% | 150 | 29.9% | -0.26 | 2.11 | 1.84 | 2.38 | — |
| — | 7.05 | 9.05 | 8.05 | +0.68 | 29.6% | 152.5 | 29.6% | -0.32 | 2.83 | 2.56 | 3.10 | — |
| — | 5.80 | 7.10 | 6.45 | +0.60 | 29.3% | 155 | 29.3% | -0.40 | 3.67 | 3.45 | 3.90 | — |
| — | 4.70 | 5.70 | 5.20 | +0.53 | 29.1% | 157.5 | 29.1% | -0.48 | 4.85 | 4.55 | 5.15 | — |
| — | 4.00 | 4.25 | 4.12 | +0.45 | 29.0% | 160 | 29.0% | -0.56 | 6.05 | 5.70 | 6.40 | — |
| — | 2.40 | 3.65 | 3.02 | +0.37 | 28.9% | 162.5 | 28.9% | -0.64 | 7.75 | 7.35 | 8.15 | — |
| — | 2.14 | 2.55 | 2.35 | +0.30 | 28.9% | 165 | 28.9% | -0.71 | 9.65 | 8.80 | 10.50 | — |
| — | 1.59 | 2.05 | 1.82 | +0.24 | 29.0% | 167.5 | 29.0% | -0.77 | 12.00 | 10.80 | 13.20 | — |
| — | 1.20 | 1.33 | 1.26 | +0.19 | 29.0% | 170 | 29.0% | -0.83 | 13.62 | 12.65 | 14.60 | — |
| — | 0.45 | 1.09 | 0.77 | +0.14 | 29.2% | 172.5 | 29.2% | -0.87 | 15.93 | 14.95 | 16.90 | — |
| — | 0.31 | 0.89 | 0.60 | +0.11 | 29.3% | 175 | 29.3% | -0.91 | 18.00 | 16.90 | 19.10 | — |
| — | 0.22 | 0.57 | 0.40 | +0.08 | 29.5% | 177.5 | 29.5% | -0.94 | 20.80 | 19.60 | 22.00 | — |
| — | 0.10 | 0.51 | 0.30 | +0.06 | 29.8% | 180 | 29.8% | -0.97 | 22.85 | 21.60 | 24.10 | — |
| — | 0.06 | 0.39 | 0.23 | +0.04 | 30.1% | 182.5 | 30.1% | -0.98 | 25.10 | 24.00 | 26.20 | — |
| — | 0.01 | 0.35 | 0.18 | +0.03 | 30.4% | 185 | 30.4% | -1.00 | 27.68 | 26.70 | 28.65 | — |
| — | 0.01 | 0.45 | 0.23 | — | — | 187.5 | 30.7% | -1.00 | 29.90 | 28.55 | 31.25 | — |
| — | 0.01 | 0.40 | 0.20 | +0.02 | 31.1% | 190 | 31.1% | -1.00 | 32.40 | 31.05 | 33.75 | — |
| — | 0.01 | 0.38 | 0.20 | +0.01 | 31.4% | 192.5 | 31.4% | -1.00 | 34.90 | 33.55 | 36.25 | — |
| — | 0.01 | 0.16 | 0.09 | +0.01 | 31.8% | 195 | 31.8% | -1.00 | 37.58 | 36.50 | 38.65 | — |
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.