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 | |
| — | 26.05 | 28.05 | 27.05 | +1.00 | 41.6% | 130 | 41.6% | -0.00 | — | — | 0.11 | — |
| — | 21.05 | 23.25 | 22.15 | +1.00 | 38.5% | 135 | 38.5% | -0.00 | — | — | 0.11 | — |
| — | 19.10 | 21.40 | 20.25 | +1.00 | 37.4% | 137 | 37.4% | -0.00 | — | — | 0.10 | — |
| — | 18.40 | 20.25 | 19.32 | +1.00 | 36.8% | 138 | 36.8% | -0.00 | — | — | 0.12 | — |
| — | 17.40 | 19.25 | 18.32 | +0.99 | 36.3% | 139 | 36.3% | -0.01 | 0.14 | 0.01 | 0.26 | — |
| — | 16.50 | 18.35 | 17.43 | +0.99 | 35.7% | 140 | 35.7% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 15.10 | 17.15 | 16.12 | +0.99 | 35.2% | 141 | 35.2% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 14.10 | 16.50 | 15.30 | +0.99 | 34.7% | 142 | 34.7% | -0.01 | 0.07 | 0.01 | 0.13 | — |
| — | 13.15 | 15.25 | 14.20 | +0.98 | 34.3% | 143 | 34.3% | -0.02 | 0.09 | 0.01 | 0.16 | — |
| — | 12.45 | 14.15 | 13.30 | +0.97 | 33.8% | 144 | 33.8% | -0.03 | 0.09 | 0.01 | 0.16 | — |
| — | 11.15 | 13.20 | 12.18 | +0.97 | 33.3% | 145 | 33.3% | -0.03 | 0.20 | 0.05 | 0.34 | — |
| — | 10.35 | 12.40 | 11.38 | +0.95 | 32.9% | 146 | 32.9% | -0.05 | 0.12 | 0.05 | 0.20 | — |
| — | 9.70 | 11.15 | 10.43 | +0.94 | 32.4% | 147 | 32.4% | -0.06 | 0.20 | 0.09 | 0.30 | — |
| — | 8.80 | 10.20 | 9.50 | +0.92 | 32.0% | 148 | 32.0% | -0.08 | 0.22 | 0.09 | 0.35 | — |
| — | 7.85 | 9.30 | 8.57 | +0.90 | 31.5% | 149 | 31.5% | -0.10 | 0.21 | 0.07 | 0.35 | — |
| — | 7.05 | 8.25 | 7.65 | +0.88 | 31.1% | 150 | 31.1% | -0.13 | 0.32 | 0.16 | 0.48 | — |
| — | 4.90 | 6.20 | 5.55 | +0.79 | 30.0% | 152.5 | 30.0% | -0.22 | 0.68 | 0.52 | 0.83 | — |
| — | 3.70 | 4.20 | 3.95 | +0.66 | 29.1% | 155 | 29.1% | -0.34 | 1.26 | 1.05 | 1.48 | — |
| — | 2.29 | 2.71 | 2.50 | +0.51 | 28.3% | 157.5 | 28.3% | -0.49 | 2.36 | 2.19 | 2.53 | — |
| — | 1.29 | 1.44 | 1.36 | +0.35 | 27.9% | 160 | 27.9% | -0.65 | 3.80 | 3.55 | 4.05 | — |
| — | 0.66 | 0.87 | 0.77 | +0.22 | 27.9% | 162.5 | 27.9% | -0.79 | 6.00 | 5.20 | 6.80 | — |
| — | 0.32 | 0.42 | 0.37 | +0.12 | 28.2% | 165 | 28.2% | -0.89 | 7.75 | 7.35 | 8.15 | — |
| — | 0.09 | 0.35 | 0.22 | +0.06 | 28.7% | 167.5 | 28.7% | -0.95 | 10.07 | 9.65 | 10.50 | — |
| — | 0.07 | 0.10 | 0.09 | +0.03 | 29.3% | 170 | 29.3% | -0.98 | 12.85 | 12.05 | 13.65 | — |
| — | 0.01 | 0.15 | 0.08 | +0.01 | 30.0% | 172.5 | 30.0% | -1.00 | 15.15 | 14.15 | 16.15 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 30.6% | 175 | 30.6% | -1.00 | 17.80 | 17.00 | 18.60 | — |
| — | — | 0.43 | — | +0.00 | 31.3% | 177.5 | 31.3% | -1.00 | 20.62 | 19.45 | 21.80 | — |
| — | — | 0.10 | — | +0.00 | 32.1% | 180 | 32.1% | -1.00 | 23.15 | 21.90 | 24.40 | — |
| — | — | 0.42 | — | +0.00 | 32.9% | 182.5 | 32.9% | -1.00 | 25.62 | 24.45 | 26.80 | — |
| — | — | 0.42 | — | +0.00 | 33.7% | 185 | 33.7% | -1.00 | 28.18 | 26.95 | 29.40 | — |
| — | — | 0.42 | — | — | — | 187.5 | — | — | 30.65 | 29.40 | 31.90 | — |
| — | — | 0.04 | — | — | — | 190 | 35.5% | -1.00 | 32.98 | 32.10 | 33.85 | — |
| — | — | 0.42 | — | +0.00 | 36.5% | 192.5 | 36.5% | -1.00 | 35.65 | 34.40 | 36.90 | — |
| — | — | 0.42 | — | — | — | 195 | — | — | 38.05 | 37.00 | 39.10 | — |
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.